ETR:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	159.62	160.42	159.58	160.38	-	0.78%	155,319
May 13, 2026	158.86	159.32	158.26	159.14	159.14	1.39%	258,401
May 12, 2026	157.52	158.00	156.84	156.96	156.96	-1.05%	321,084
May 11, 2026	158.04	158.66	157.82	158.62	158.62	0.30%	518,570
May 8, 2026	157.88	158.20	157.58	158.14	158.14	0.10%	317,251
May 7, 2026	158.66	158.86	157.84	157.98	157.98	-0.05%	398,403
May 6, 2026	156.84	158.18	156.78	158.06	158.06	1.33%	353,431
May 5, 2026	155.22	156.04	155.20	155.98	155.98	0.92%	360,857
May 4, 2026	155.28	155.54	154.30	154.56	154.56	0.39%	439,388
Apr 30, 2026	153.08	154.40	152.98	153.96	153.96	0.55%	269,120
Apr 29, 2026	153.74	153.82	152.96	153.12	153.12	0.16%	152,912
Apr 28, 2026	154.04	154.20	152.86	152.88	152.88	-0.40%	316,280
Apr 27, 2026	153.74	153.96	153.32	153.50	153.50	-0.07%	264,862
Apr 24, 2026	153.54	154.02	153.02	153.60	153.60	-0.12%	167,905
Apr 23, 2026	153.12	153.84	152.72	153.78	153.78	0.26%	211,822
Apr 22, 2026	153.12	153.48	152.68	153.38	153.38	0.54%	171,913
Apr 21, 2026	153.24	153.80	152.42	152.56	152.56	-0.21%	174,741
Apr 20, 2026	152.78	153.34	152.40	152.88	152.88	-0.51%	209,193
Apr 17, 2026	151.68	153.70	151.60	153.66	153.66	1.29%	211,523
Apr 16, 2026	151.62	151.82	151.24	151.70	151.70	0.61%	260,057
Apr 15, 2026	150.50	150.86	150.32	150.78	150.78	0.33%	222,063
Apr 14, 2026	149.18	150.28	149.04	150.28	150.28	1.21%	174,591
Apr 13, 2026	147.74	148.70	147.46	148.48	148.48	-0.05%	163,038
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