ETR:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	147.16	148.40	146.80	147.80	-	0.28%	205,380
Mar 16, 2026	147.24	148.02	146.56	147.38	147.38	0.41%	350,951
Mar 13, 2026	146.36	148.08	146.24	146.78	146.78	-0.12%	261,264
Mar 12, 2026	147.76	147.92	146.34	146.96	146.96	-0.70%	286,033
Mar 11, 2026	147.92	148.52	147.44	148.00	148.00	-0.36%	245,246
Mar 10, 2026	148.00	148.66	147.20	148.54	148.54	1.46%	357,496
Mar 9, 2026	144.92	146.52	144.56	146.40	146.40	-0.34%	390,969
Mar 6, 2026	148.80	148.98	146.12	146.90	146.90	-0.97%	349,080
Mar 5, 2026	149.08	149.80	148.04	148.34	148.34	-0.64%	293,261
Mar 4, 2026	147.68	149.52	147.58	149.30	149.30	1.10%	297,623
Mar 3, 2026	148.72	148.78	146.48	147.68	147.68	-1.56%	375,524
Mar 2, 2026	148.58	150.32	148.24	150.02	150.02	0.13%	400,977
Feb 27, 2026	150.38	150.70	149.12	149.82	149.82	-0.40%	299,621
Feb 26, 2026	151.00	151.36	149.64	150.42	150.42	-0.29%	372,956
Feb 25, 2026	150.28	151.06	150.12	150.86	150.86	0.76%	166,560
Feb 24, 2026	149.00	150.00	148.76	149.72	149.72	0.60%	198,791
Feb 23, 2026	149.16	150.24	148.46	148.82	148.82	-0.71%	237,463
Feb 20, 2026	149.58	150.08	148.74	149.88	149.88	0.48%	255,942
Feb 19, 2026	149.34	149.54	148.60	149.16	149.16	-0.23%	169,132
Feb 18, 2026	148.48	149.52	148.32	149.50	149.50	1.14%	147,847
Feb 17, 2026	147.64	148.06	146.82	147.82	147.82	0.19%	201,450
Feb 16, 2026	147.80	148.12	147.38	147.54	147.54	-0.11%	230,065
Feb 13, 2026	147.46	147.96	146.56	147.70	147.70	-0.09%	210,690
Feb 12, 2026	149.72	149.80	147.60	147.84	147.84	-0.83%	224,767
Feb 11, 2026	148.86	150.06	148.40	149.08	149.08	0.12%	172,749
Feb 10, 2026	148.54	149.20	148.40	148.90	148.90	0.24%	351,494
Feb 9, 2026	148.16	148.56	147.04	148.54	148.54	0.49%	357,873
Feb 6, 2026	145.78	147.86	145.70	147.82	147.82	0.90%	301,187
Feb 5, 2026	147.56	147.80	145.60	146.50	146.50	-0.85%	243,220
Feb 4, 2026	148.06	148.66	147.64	147.76	147.76	-0.23%	192,761
Feb 3, 2026	149.22	149.40	147.94	148.10	148.10	-0.30%	188,463
Feb 2, 2026	145.82	148.56	145.74	148.54	148.54	0.90%	293,843
Jan 30, 2026	146.22	147.56	146.02	147.22	147.22	0.74%	154,578
Jan 29, 2026	147.54	148.00	145.62	146.14	146.14	-0.84%	153,592
Jan 28, 2026	147.60	147.72	147.14	147.38	147.38	0.15%	206,940
Jan 27, 2026	147.86	147.96	146.96	147.16	147.16	-0.05%	166,465
Jan 26, 2026	146.98	147.48	146.30	147.24	147.24	-0.32%	177,213
Jan 23, 2026	147.96	148.00	147.32	147.72	147.72	-0.18%	350,459
Jan 22, 2026	148.06	148.50	147.66	147.98	147.98	0.67%	323,854
Jan 21, 2026	146.18	147.42	145.36	147.00	147.00	0.23%	206,182
Jan 20, 2026	146.84	146.88	145.54	146.66	146.66	-0.93%	410,182
Jan 19, 2026	148.30	148.68	147.90	148.04	148.04	-1.24%	206,447
Jan 16, 2026	150.12	150.12	149.34	149.90	149.90	-0.23%	208,470
Jan 15, 2026	149.32	150.38	149.26	150.24	150.24	1.24%	247,999
Jan 14, 2026	149.16	149.30	148.10	148.40	148.40	-0.58%	199,721
Jan 13, 2026	149.10	149.54	148.74	149.26	149.26	0.17%	232,194
Jan 12, 2026	148.14	149.08	147.76	149.00	149.00	0.07%	308,207
Jan 9, 2026	147.94	149.04	147.86	148.90	148.90	0.80%	251,101
Jan 8, 2026	147.42	147.80	147.22	147.72	147.72	-0.19%	253,147
Jan 7, 2026	148.04	148.14	147.68	148.00	148.00	0.20%	305,064