Vanguard FTSE Developed Europe ex UK UCITS ETF - VERG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.48	50.71	50.71	50.75	50.33	41,221
February 19, 2026	50.56	50.37	50.37	50.66	50.12	44,241
February 18, 2026	50.05	50.39	50.39	50.5	50	24,356
February 17, 2026	49.53	49.98	49.98	50.04	49.48	41,949
February 16, 2026	49.59	49.43	49.43	49.59	49.42	58,897
February 13, 2026	49.6	49.49	49.49	49.85	49.28	39,216
February 12, 2026	50.2	49.61	49.61	50.24	49.5	39,014
February 11, 2026	50	49.82	49.82	50.16	49.55	37,055
February 10, 2026	50.04	49.94	49.94	50.13	49.82	26,640
February 09, 2026	49.67	49.87	49.87	49.89	49.52	38,913
February 06, 2026	48.88	49.31	49.31	49.34	48.68	28,002
February 05, 2026	49.15	48.99	48.99	49.31	48.75	37,451
February 04, 2026	48.96	48.95	48.95	49.3	48.7	56,677
February 03, 2026	49.32	49.01	49.01	49.49	48.83	41,459
February 02, 2026	48.39	49.1	49.1	49.16	48.36	50,033
January 30, 2026	48.47	48.71	48.71	48.91	48.38	28,581
January 29, 2026	48.67	48.35	48.35	48.97	48.31	36,092
January 28, 2026	49.25	48.51	48.51	49.52	48.51	29,550
January 27, 2026	48.96	49.17	49.17	49.25	48.75	38,845
January 26, 2026	48.65	48.74	48.74	48.88	48.48	60,103
January 23, 2026	48.82	48.56	48.56	48.82	48.45	40,027
January 22, 2026	48.91	48.88	48.88	49.14	48.81	57,828
January 21, 2026	48.36	48.2	48.2	48.45	48.04	58,602
January 20, 2026	48.2	48.35	48.35	48.44	47.91	40,262
January 19, 2026	48.4	48.4	48.4	48.71	48.28	57,136
January 16, 2026	49.12	49.11	49.11	49.17	48.89	35,529
January 15, 2026	49.07	49.05	49.05	49.25	48.96	31,472
January 14, 2026	48.85	48.88	48.88	49.01	48.56	45,714
January 13, 2026	48.91	48.86	48.86	48.94	48.68	37,706
January 12, 2026	48.88	48.9	48.9	48.93	48.67	66,235
January 09, 2026	48.46	48.85	48.85	48.85	48.38	22,603
January 08, 2026	48.38	48.31	48.31	48.54	48.25	40,690
January 07, 2026	48.41	48.42	48.42	48.53	48.01	49,844
January 06, 2026	48.17	48.26	48.26	48.37	47.96	39,178
January 05, 2026	48.14	48.13	48.13	48.22	47.81	47,683
January 02, 2026	47.59	47.84	47.84	48.03	47.15	54,945
December 31, 2025	47.56	47.59	47.59	47.8	47.44	24,821
December 30, 2025	47.28	47.71	47.71	47.81	47.21	18,211
December 29, 2025	47.48	47.29	47.29	48	47.22	31,846
December 24, 2025	47.6	47.31	47.31	47.67	47.16	7,927
December 23, 2025	47.22	47.36	47.36	47.41	47.16	30,402
December 22, 2025	47.31	47.25	47.25	47.55	47	27,704
December 19, 2025	47.22	47.38	47.38	47.5	47.07	12,987
December 18, 2025	46.83	47.24	47.24	47.28	46.61	11,245
December 17, 2025	47.23	46.84	46.84	47.26	46.82	18,676
December 16, 2025	47.18	46.96	46.96	47.36	46.93	12,428
December 15, 2025	47.11	47.26	47.26	47.31	47.01	15,499
December 12, 2025	47.23	47.03	47.03	47.41	46.99	24,509
December 11, 2025	46.7	47.06	47.06	47.09	46.36	16,028
December 10, 2025	46.58	46.6	46.6	46.8	46.47	57,985
December 09, 2025	46.8	46.61	46.61	46.93	46.37	13,530
December 08, 2025	46.93	46.6	46.6	46.99	46.52	23,462
December 05, 2025	46.7	46.59	46.59	46.8	46.58	25,418
December 04, 2025	46.56	46.54	46.54	46.67	46.47	42,512
December 03, 2025	46.67	46.33	46.33	46.82	46.32	42,366
December 02, 2025	46.49	46.65	46.65	46.81	46.45	39,291
December 01, 2025	46.41	46.49	46.49	46.58	46.21	44,171
November 28, 2025	46.25	46.43	46.43	46.52	46.2	28,243
November 27, 2025	46.24	46.27	46.27	46.36	46.17	16,780
November 26, 2025	46.14	46.32	46.32	46.32	45.98	25,180

Vanguard FTSE Developed Europe ex UK UCITS ETF (VERG.L) LSE