Vanguard LifeStrategy 80% Equity UCITS ETF - V80A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.38	40.45	40.45	40.49	40.2	16,569
February 19, 2026	40.35	40.32	40.32	40.36	40.16	12,959
February 18, 2026	40.16	40.39	40.39	40.39	40.09	6,004
February 17, 2026	40.03	40.05	40.05	40.05	39.81	13,650
February 16, 2026	40.02	39.87	39.87	40.06	39.87	34,742
February 13, 2026	39.9	39.9	39.9	40.02	39.76	14,434
February 12, 2026	40.37	39.99	39.99	40.39	39.95	11,053
February 11, 2026	40.22	40.22	40.22	40.41	40.03	32,325
February 10, 2026	40.13	40.11	40.11	40.27	40.06	12,165
February 09, 2026	40.02	40.1	40.1	40.1	39.8	18,203
February 06, 2026	39.57	39.95	39.95	39.95	39.48	11,948
February 05, 2026	39.89	39.7	39.7	39.95	39.46	10,450
February 04, 2026	40.02	39.97	39.97	40.08	39.86	21,911
February 03, 2026	40.13	40.02	40.02	40.22	39.92	12,010
February 02, 2026	40.03	40.09	40.09	40.09	39.46	54,879
January 30, 2026	39.62	39.82	39.82	39.86	39.55	9,298
January 29, 2026	39.89	39.53	39.53	39.98	39.5	18,510
January 28, 2026	39.94	39.83	39.83	39.94	39.76	6,824
January 27, 2026	39.9	39.83	39.83	39.94	39.75	16,519
January 26, 2026	39.8	39.88	39.88	39.88	39.6	23,267
January 23, 2026	39.98	39.91	39.91	40	39.8	18,692
January 22, 2026	39.97	39.92	39.92	40.05	39.83	11,318
January 21, 2026	39.63	39.67	39.67	39.8	39.35	24,177
January 20, 2026	39.85	39.65	39.65	39.87	39.48	24,245
January 19, 2026	40.2	40.04	40.04	40.2	39.95	26,778
January 16, 2026	40.41	40.4	40.4	40.45	40.26	20,257
January 15, 2026	40.24	40.45	40.45	40.49	40.2	11,823
January 14, 2026	40.25	40.09	40.09	40.25	39.97	12,276
January 13, 2026	40.26	40.24	40.24	40.28	40.12	33,502
January 12, 2026	40.07	40.26	40.26	40.26	39.91	23,748
January 09, 2026	39.97	40.16	40.16	40.16	39.91	22,064
January 08, 2026	39.92	39.83	39.83	39.94	39.8	33,834
January 07, 2026	40.01	39.89	39.89	40.02	39.89	51,270
January 06, 2026	39.74	39.85	39.85	39.95	39.67	10,410
January 05, 2026	39.65	39.74	39.74	39.74	39.55	27,950
January 02, 2026	39.73	39.47	39.47	39.9	39.27	53,807
December 30, 2025	39.41	39.35	39.35	39.42	39.3	24,553
December 29, 2025	39.49	39.26	39.26	39.5	39.26	34,611
December 23, 2025	39.19	39.16	39.16	39.26	39.1	12,408
December 22, 2025	39.07	39.05	39.05	39.18	39.02	17,742
December 19, 2025	38.96	39.01	39.01	39.14	38.84	13,442
December 18, 2025	38.61	38.88	38.88	39.03	38.61	7,247
December 17, 2025	38.95	38.6	38.6	38.99	38.6	9,073
December 16, 2025	38.82	38.92	38.92	38.92	38.67	19,302
December 15, 2025	39.1	39.02	39.02	39.15	38.9	22,899
December 12, 2025	39.28	38.88	38.88	39.3	38.88	8,677
December 11, 2025	39.08	39.06	39.06	39.19	39	24,132
December 10, 2025	39.22	39.19	39.19	39.24	39.11	6,883
December 09, 2025	39.28	39.23	39.23	39.32	39.16	9,951
December 08, 2025	39.34	39.29	39.29	39.35	39.2	13,088
December 05, 2025	39.31	39.37	39.37	39.42	39.24	7,686
December 04, 2025	39.24	39.15	39.15	39.26	39.12	20,524
December 03, 2025	39.22	39.1	39.1	39.23	39	13,420
December 02, 2025	39.21	39.08	39.08	39.28	39.08	42,598
December 01, 2025	39.2	39.06	39.06	39.21	38.99	18,163
November 28, 2025	39.3	39.32	39.32	39.44	39.24	8,747
November 27, 2025	39.23	39.17	39.17	39.24	39.14	10,573
November 26, 2025	39.12	39.22	39.22	39.22	39.01	13,253
November 25, 2025	38.74	38.87	38.87	38.89	38.6	10,672
November 24, 2025	38.5	38.69	38.69	38.82	38.4	22,650

Vanguard LifeStrategy 80% Equity UCITS ETF (V80A.DE) XETRA