VIE:ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	157.06	157.22	151.82	153.00	153.00	-0.51%	1,327
Aug 6, 2026	148.86	153.78	148.86	153.78	153.78	1.99%	771
Aug 5, 2026	156.70	156.70	148.80	150.78	150.78	-1.00%	2,179
Aug 4, 2026	151.32	153.78	150.74	152.30	152.30	2.96%	650
Aug 3, 2026	150.86	150.86	144.70	147.92	147.92	-0.03%	-
Jul 31, 2026	150.50	151.62	147.96	147.96	147.96	7.64%	31
Jul 30, 2026	135.04	137.46	134.68	137.46	137.46	-0.20%	2
Jul 29, 2026	140.12	140.12	135.98	137.74	137.74	-0.55%	-
Jul 28, 2026	147.04	147.04	138.50	138.50	138.50	-6.82%	24
Jul 27, 2026	154.02	154.06	148.64	148.64	148.64	-1.37%	-
Jul 24, 2026	152.68	153.44	149.70	150.70	150.70	0.49%	107
Jul 23, 2026	151.48	152.46	149.16	149.96	149.96	-1.48%	10
Jul 22, 2026	157.64	161.08	144.40	152.22	152.22	-3.88%	4,683
Jul 21, 2026	154.22	158.36	154.22	158.36	158.36	3.45%	-
Jul 20, 2026	149.66	154.66	149.66	153.08	153.08	3.73%	76
Jul 17, 2026	144.78	147.58	143.98	147.58	147.58	-0.42%	50
Jul 16, 2026	153.40	153.40	147.78	148.20	148.20	-2.72%	40
Jul 15, 2026	154.88	156.20	152.34	152.34	152.34	-1.70%	-
Jul 14, 2026	149.60	154.98	149.60	154.98	154.98	3.05%	969
Jul 13, 2026	150.46	152.44	150.40	150.40	150.40	-1.09%	20
Jul 10, 2026	154.20	154.54	151.42	152.06	152.06	-2.85%	243
Jul 9, 2026	155.70	157.88	154.92	156.52	156.52	2.52%	16
Jul 8, 2026	155.28	156.24	151.94	152.68	152.68	-0.88%	1,321
Jul 7, 2026	158.30	158.94	154.04	154.04	154.04	-9.40%	5
Jul 6, 2026	167.98	170.04	164.68	170.02	170.02	0.63%	1,613
Jul 3, 2026	168.40	168.96	166.22	168.96	168.96	2.80%	13
Jul 2, 2026	160.34	164.38	160.00	164.36	164.36	0.90%	97
Jul 1, 2026	165.56	168.26	162.90	162.90	162.90	-1.74%	11
Jun 30, 2026	164.64	165.86	164.64	165.78	165.78	5.34%	32
Jun 29, 2026	153.38	157.38	153.16	157.38	157.38	1.90%	72
Jun 26, 2026	159.50	159.50	154.44	154.44	154.44	-5.71%	28
Jun 25, 2026	161.98	166.06	161.98	163.80	163.80	2.49%	1
Jun 24, 2026	160.90	160.90	157.40	159.82	159.82	-1.63%	1
Jun 23, 2026	163.76	163.76	159.40	162.46	162.46	-4.19%	49
Jun 22, 2026	170.40	173.50	166.64	169.56	169.56	-0.13%	308
Jun 19, 2026	170.50	170.50	168.48	169.78	169.78	-	2
Jun 18, 2026	163.36	171.30	163.36	169.78	169.78	4.75%	74
Jun 17, 2026	155.68	162.08	155.68	162.08	162.08	3.88%	4
Jun 16, 2026	156.54	159.12	156.02	156.02	156.02	0.53%	6
Jun 15, 2026	158.24	158.24	155.00	155.20	155.20	1.38%	285
Jun 12, 2026	152.28	153.08	149.96	153.08	153.08	4.33%	781
Jun 11, 2026	141.28	146.72	141.28	146.72	146.72	4.67%	480
Jun 10, 2026	148.60	148.60	140.18	140.18	140.18	-11.96%	265
Jun 9, 2026	158.64	159.22	155.00	159.22	159.22	0.77%	14
Jun 8, 2026	155.82	159.84	155.00	158.00	158.00	-0.08%	585
Jun 5, 2026	158.66	159.22	157.24	158.12	158.12	-0.47%	86
Jun 4, 2026	159.92	159.92	156.66	158.86	158.86	-0.72%	74
Jun 3, 2026	157.04	165.80	157.04	160.02	160.02	1.12%	476
Jun 2, 2026	159.94	160.46	158.00	158.24	158.24	-1.43%	1,041
Jun 1, 2026	165.52	165.52	159.70	160.54	160.54	-0.79%	87