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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	45.94	45.87	45.87	46	45.81	214,328
October 20, 2025	45.67	45.92	45.92	45.95	45.57	35,420
October 17, 2025	45.32	45.48	45.48	45.67	45.14	51,585
October 16, 2025	45.6	45.8	45.8	45.83	45.4	114,656
October 15, 2025	45.63	45.44	45.44	45.74	45.44	30,640
October 14, 2025	45.13	45.25	45.25	45.38	44.87	186,186
October 13, 2025	45.3	45.22	45.22	45.53	45.06	33,080
October 10, 2025	45.75	45.17	45.17	45.92	45.09	39,588
October 09, 2025	45.86	45.66	45.66	45.95	45.63	156,345
October 08, 2025	45.41	45.69	45.69	45.75	45.2	69,828
October 07, 2025	45.61	45.49	45.49	45.76	45.44	105,928
October 06, 2025	45.74	45.63	45.63	45.98	45.3	44,484
October 03, 2025	45.82	45.8	45.8	45.87	45.71	20,868
October 02, 2025	45.48	45.66	45.66	45.8	45.18	21,917
October 01, 2025	44.85	45.18	45.18	45.2	44.78	30,799
September 30, 2025	44.58	44.73	44.73	44.75	44.42	28,141
September 29, 2025	44.63	44.66	44.66	44.88	44.46	30,172
September 26, 2025	44.34	44.44	44.44	44.62	44.27	47,520
September 25, 2025	44.31	44.21	44.21	44.57	44.1	26,934
September 24, 2025	44.56	44.46	44.46	44.84	44.35	30,631
September 23, 2025	44.54	44.55	44.55	44.78	44.33	41,003
September 22, 2025	44.42	44.35	44.35	44.7	44.26	40,888
September 19, 2025	44.45	44.45	44.45	44.71	44.17	26,053
September 18, 2025	43.98	44.26	44.26	44.35	43.81	27,546
September 17, 2025	44.02	43.78	43.78	44.03	43.74	23,783
September 16, 2025	44.19	43.82	43.82	44.22	43.79	28,683
September 15, 2025	44.09	44.2	44.2	44.26	44.04	29,313
September 12, 2025	44.06	43.91	43.91	44.16	43.84	76,827
September 11, 2025	43.85	43.94	43.94	44.1	43.73	36,241
September 10, 2025	43.9	43.78	43.78	44.18	43.74	30,229
September 09, 2025	43.94	43.85	43.85	44.2	43.72	23,791
September 08, 2025	43.84	43.92	43.92	44	43.69	61,752
September 05, 2025	43.89	43.64	43.64	43.92	43.58	24,403
September 04, 2025	43.37	43.66	43.66	43.71	43.37	19,692
September 03, 2025	43.5	43.47	43.47	43.74	43.32	16,528
September 02, 2025	43.64	43.34	43.34	43.83	43.34	22,566
September 01, 2025	43.76	43.61	43.61	43.9	43.58	30,439
August 29, 2025	43.75	43.64	43.64	43.89	43.64	26,468
August 28, 2025	43.87	43.81	43.81	44.02	43.69	43,033
August 27, 2025	43.84	43.74	43.74	43.92	43.58	40,624
August 26, 2025	43.88	43.86	43.86	44.16	43.66	46,017
August 22, 2025	44.21	44.6	44.6	44.79	44.16	17,139
August 21, 2025	44.33	44.3	44.3	44.53	44.13	20,999
August 20, 2025	44.04	44.41	44.41	44.44	43.8	20,496
August 19, 2025	43.98	44.3	44.3	44.35	43.69	24,457
August 18, 2025	43.59	43.86	43.86	44.23	43.59	30,508
August 15, 2025	43.88	43.9	43.9	44.02	43.76	26,120
August 14, 2025	43.44	43.61	43.61	43.67	43.38	24,852
August 13, 2025	43.51	43.53	43.53	43.58	43.41	21,429
August 12, 2025	43.36	43.32	43.32	43.46	43.04	74,546
August 11, 2025	43.59	43.26	43.26	43.59	43.19	72,068
August 08, 2025	43.44	43.5	43.5	43.52	43.34	20,186
August 07, 2025	43.18	43.34	43.34	43.7	43.13	108,440
August 06, 2025	43.19	43.03	43.03	43.39	42.97	29,376
August 05, 2025	43.13	43.02	43.02	43.14	42.91	45,152
August 04, 2025	42.56	42.94	42.94	42.97	42.52	32,011
August 01, 2025	42.72	42.38	42.38	42.81	42.04	77,334
July 31, 2025	43.65	43.15	43.15	43.84	43.15	53,530
July 30, 2025	43.58	43.53	43.53	43.72	43.45	31,095
July 29, 2025	43.68	43.56	43.56	44.13	43.55	22,654

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