VIE:ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	189.42	189.42	186.26	186.90	-	-0.50%	20
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
Mar 20, 2026	149.60	149.60	142.25	142.25	142.25	-2.57%	475
Mar 19, 2026	146.10	146.10	142.00	146.00	146.00	-4.26%	137
Mar 18, 2026	154.10	158.15	152.50	152.50	152.50	1.90%	233
Mar 17, 2026	146.00	150.95	146.00	149.65	149.65	1.91%	29
Mar 16, 2026	145.05	149.85	143.35	146.85	146.85	2.55%	32
Mar 13, 2026	148.80	148.85	143.20	143.20	143.20	-5.23%	52
Mar 12, 2026	154.15	155.20	149.00	151.10	151.10	-1.69%	56
Mar 11, 2026	155.15	155.15	153.20	153.70	153.70	-1.57%	287
Mar 10, 2026	157.35	157.45	155.00	156.15	156.15	5.40%	250
Mar 9, 2026	141.45	148.15	141.30	148.15	148.15	-0.47%	474
Mar 6, 2026	155.55	155.55	147.40	148.85	148.85	-2.62%	1,248
Mar 5, 2026	161.35	162.85	152.85	152.85	152.85	-5.74%	173
Mar 4, 2026	155.25	162.15	155.25	162.15	162.15	4.08%	1,102
Mar 3, 2026	158.15	158.15	148.15	155.80	155.80	-4.56%	549
Mar 2, 2026	161.90	164.00	158.75	163.25	163.25	-1.89%	438
Feb 27, 2026	168.60	168.60	166.25	166.40	166.40	0.15%	84
Feb 26, 2026	168.85	170.20	166.15	166.15	165.45	-1.77%	54
Feb 25, 2026	170.05	170.90	169.15	169.15	168.44	1.50%	-
Feb 24, 2026	164.30	166.65	163.75	166.65	165.95	0.54%	78
Feb 23, 2026	164.05	167.70	163.30	165.75	165.05	0.24%	125
Feb 20, 2026	163.75	165.35	162.75	165.35	164.65	0.58%	114
Feb 19, 2026	165.75	165.75	162.65	164.40	163.71	0.52%	-
Feb 18, 2026	163.90	166.70	163.55	163.55	162.86	2.19%	88
Feb 17, 2026	162.15	162.15	157.90	160.05	159.38	-2.56%	311
Feb 16, 2026	164.50	164.80	163.20	164.25	163.56	1.51%	201
Feb 13, 2026	161.80	161.80	157.60	161.80	161.12	0.65%	134