ETR:VWCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	168.26	168.30	167.70	167.78	167.78	-0.06%	233,644
Sep 4, 2026	167.98	168.40	167.84	167.88	167.88	-0.11%	164,075
Sep 3, 2026	166.64	168.06	166.54	168.06	168.06	0.74%	211,366
Sep 2, 2026	166.26	166.96	165.50	166.82	166.82	0.12%	191,465
Sep 1, 2026	167.52	167.66	166.20	166.62	166.62	-0.02%	611,614
Aug 31, 2026	167.72	167.78	166.66	166.66	166.66	-1.12%	243,559
Aug 28, 2026	167.66	168.60	167.48	168.54	168.54	0.84%	137,983
Aug 27, 2026	167.02	167.36	166.64	167.14	167.14	0.36%	222,486
Aug 26, 2026	166.62	166.98	166.34	166.54	166.54	0.14%	212,121
Aug 25, 2026	166.34	166.70	165.84	166.30	166.30	0.41%	203,971
Aug 24, 2026	165.66	166.06	165.26	165.62	165.62	-0.41%	332,167
Aug 21, 2026	165.62	166.30	165.60	166.30	166.30	0.39%	220,616
Aug 20, 2026	166.30	166.40	164.98	165.66	165.66	-0.50%	286,952
Aug 19, 2026	166.60	167.20	166.18	166.50	166.50	-0.24%	193,419
Aug 18, 2026	167.84	167.96	166.84	166.90	166.90	-1.28%	383,220
Aug 17, 2026	169.26	169.34	168.84	169.06	169.06	0.11%	372,314
Aug 14, 2026	169.72	169.82	168.86	168.88	168.88	-0.44%	267,898
Aug 13, 2026	169.26	170.12	169.12	169.62	169.62	0.49%	206,472
Aug 12, 2026	168.58	169.16	168.48	168.80	168.80	0.19%	200,222
Aug 11, 2026	168.50	169.00	168.40	168.48	168.48	-	177,609
Aug 10, 2026	168.54	168.66	168.20	168.48	168.48	0.06%	208,196
Aug 7, 2026	167.92	168.50	167.76	168.38	168.38	0.32%	282,962
Aug 6, 2026	167.70	168.18	167.34	167.84	167.84	-0.12%	146,044
Aug 5, 2026	168.50	168.96	167.84	168.04	168.04	0.30%	280,383
Aug 4, 2026	166.08	167.54	165.64	167.54	167.54	1.48%	176,132
Aug 3, 2026	164.42	165.12	163.70	165.10	165.10	1.31%	520,724
Jul 31, 2026	163.74	164.36	162.46	162.96	162.96	0.58%	277,866
Jul 30, 2026	161.28	162.54	160.78	162.02	162.02	-0.23%	330,752
Jul 29, 2026	163.68	163.88	162.02	162.40	162.40	-0.84%	416,624
Jul 28, 2026	163.26	163.84	162.78	163.78	163.78	0.26%	308,833
Jul 27, 2026	164.98	165.24	163.36	163.36	163.36	-0.56%	185,068
Jul 24, 2026	163.46	164.38	163.32	164.28	164.28	0.56%	193,849
Jul 23, 2026	164.72	165.08	163.12	163.36	163.36	-1.23%	280,747
Jul 22, 2026	164.52	165.48	164.42	165.40	165.40	0.16%	177,270
Jul 21, 2026	164.56	165.18	164.20	165.14	165.14	0.58%	173,938
Jul 20, 2026	163.40	164.62	163.24	164.18	164.18	0.42%	248,664
Jul 17, 2026	163.08	163.88	162.50	163.50	163.50	-1.18%	265,385
Jul 16, 2026	165.40	165.52	164.46	165.46	165.46	-0.21%	282,881
Jul 15, 2026	166.24	166.40	165.52	165.80	165.80	0.08%	349,296
Jul 14, 2026	165.26	165.80	164.82	165.66	165.66	-0.07%	147,821
Jul 13, 2026	165.40	165.92	165.14	165.78	165.78	-0.22%	210,672
Jul 10, 2026	165.58	166.36	165.38	166.14	166.14	0.35%	189,999
Jul 9, 2026	164.84	165.64	164.38	165.56	165.56	1.09%	236,555
Jul 8, 2026	164.70	164.92	163.02	163.78	163.78	-0.63%	239,585
Jul 7, 2026	165.80	166.00	164.68	164.82	164.82	-1.07%	214,063
Jul 6, 2026	166.20	166.66	165.88	166.60	166.60	0.43%	239,966
Jul 3, 2026	165.74	166.02	165.38	165.88	165.88	0.55%	166,879
Jul 2, 2026	164.70	166.06	164.50	164.98	164.98	-0.58%	354,233
Jul 1, 2026	164.90	165.98	164.66	165.94	165.94	0.44%	330,508
Jun 30, 2026	164.68	165.36	164.52	165.22	165.22	1.09%	151,147