ETR:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	147.74	147.74	147.66	147.70	-	-0.58%	38,330
Apr 10, 2026	148.58	149.00	148.48	148.56	148.56	0.27%	176,185
Apr 9, 2026	148.04	148.16	147.42	148.16	148.16	0.05%	111,826
Apr 8, 2026	148.40	148.80	147.46	148.08	148.08	2.89%	281,263
Apr 7, 2026	145.14	145.70	143.40	143.92	143.92	-0.57%	380,524
Apr 2, 2026	142.96	145.28	142.48	144.74	144.74	-0.11%	164,331
Apr 1, 2026	144.82	144.90	143.88	144.90	144.90	2.17%	380,592
Mar 31, 2026	141.28	142.12	141.06	141.82	141.82	-0.06%	256,160
Mar 30, 2026	140.78	142.14	140.74	141.90	141.90	0.65%	187,941
Mar 27, 2026	142.76	142.78	140.74	140.98	140.98	-1.39%	211,668
Mar 26, 2026	143.86	144.00	142.86	142.96	142.96	-1.19%	156,553
Mar 25, 2026	144.50	144.96	143.78	144.68	144.68	1.01%	240,363
Mar 24, 2026	143.48	143.74	142.16	143.24	143.24	-0.07%	330,148
Mar 23, 2026	140.68	146.02	140.52	143.34	143.34	0.49%	559,057
Mar 20, 2026	144.76	144.96	142.64	142.64	142.64	-1.14%	381,529
Mar 19, 2026	145.78	146.06	144.02	144.28	144.28	-1.72%	386,485
Mar 18, 2026	148.70	148.78	146.66	146.80	146.80	-0.68%	266,775
Mar 17, 2026	147.16	148.40	146.80	147.80	147.80	0.28%	205,409
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