VIE:ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	157.04	165.80	157.04	159.52	-	0.81%	150
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
May 29, 2026	165.00	165.00	161.82	161.82	161.82	-3.07%	209
May 28, 2026	171.82	171.82	166.94	166.94	166.94	-4.00%	92
May 27, 2026	182.70	182.70	172.12	173.90	173.90	-4.39%	1,077
May 26, 2026	179.68	181.88	178.62	181.88	181.88	0.35%	33
May 25, 2026	180.22	181.24	179.14	181.24	181.24	3.27%	9
May 22, 2026	175.52	175.52	172.70	175.50	175.50	0.85%	75
May 21, 2026	174.48	174.48	170.94	174.02	174.02	0.29%	5
May 20, 2026	170.88	174.50	170.86	173.52	173.52	3.73%	205
May 19, 2026	168.30	172.48	165.24	167.28	167.28	-1.38%	140
May 18, 2026	167.52	176.10	167.52	169.62	169.62	0.06%	181
May 15, 2026	170.98	170.98	168.12	169.52	169.52	-5.51%	-
May 14, 2026	179.32	183.56	178.50	179.40	179.40	1.36%	125
May 13, 2026	176.18	177.00	175.08	177.00	177.00	4.70%	117
May 12, 2026	176.18	176.18	168.90	169.06	169.06	-4.77%	167
May 11, 2026	179.50	179.50	171.38	177.52	177.52	-0.38%	228
May 8, 2026	177.94	178.88	177.94	178.20	178.20	-0.96%	-
May 7, 2026	186.26	187.10	179.92	179.92	179.92	-3.06%	27
May 6, 2026	186.14	188.10	184.68	185.60	185.60	2.00%	251
May 5, 2026	178.20	182.24	178.20	181.96	181.96	2.45%	13
May 4, 2026	182.16	183.82	177.60	177.60	177.60	-1.19%	11
Apr 30, 2026	172.86	179.74	172.86	179.74	179.74	2.49%	30
Apr 29, 2026	173.22	178.40	173.22	175.38	175.38	1.74%	193
Apr 28, 2026	175.80	175.80	169.92	172.38	172.38	-2.72%	43
Apr 27, 2026	189.42	189.42	177.20	177.20	177.20	-5.66%	52
Apr 24, 2026	183.80	188.20	182.58	187.84	187.84	1.98%	182
Apr 23, 2026	175.82	184.20	175.82	184.20	184.20	2.71%	46
Apr 22, 2026	170.74	179.34	168.30	179.34	179.34	7.12%	42
Apr 21, 2026	169.48	170.50	167.42	167.42	167.42	-1.03%	-
Apr 20, 2026	167.24	170.08	167.24	169.16	169.16	-1.74%	3
Apr 17, 2026	165.08	172.16	165.06	172.16	172.16	3.24%	22
Apr 16, 2026	170.92	170.92	164.00	166.76	166.76	-1.93%	130
Apr 15, 2026	170.52	170.78	169.60	170.04	170.04	-0.15%	-
Apr 14, 2026	169.36	170.46	168.38	170.30	170.30	2.89%	6
Apr 13, 2026	163.52	165.94	162.46	165.52	165.52	-1.90%	1
Apr 10, 2026	164.26	170.00	164.26	168.72	168.72	2.63%	2
Apr 9, 2026	161.42	164.42	161.42	164.40	164.40	-0.29%	201
Apr 8, 2026	163.90	165.10	163.90	164.88	164.88	11.48%	-
Apr 7, 2026	149.56	149.56	147.02	147.90	147.90	-0.77%	2
Apr 2, 2026	145.80	149.05	144.30	149.05	149.05	-1.84%	330
Apr 1, 2026	154.20	154.20	150.55	151.85	151.85	6.97%	15
Mar 31, 2026	140.55	144.30	140.55	141.95	141.95	0.92%	53
Mar 30, 2026	141.00	143.50	140.65	140.65	140.65	-2.63%	182
Mar 27, 2026	147.25	147.25	142.45	144.45	144.45	-3.70%	2
Mar 26, 2026	153.90	154.10	150.00	150.00	150.00	-5.18%	484
Mar 25, 2026	156.65	158.75	156.65	158.20	158.20	4.91%	152
Mar 24, 2026	149.55	150.80	147.65	150.80	150.80	2.31%	295
Mar 23, 2026	135.35	156.15	135.00	147.40	147.40	3.62%	469