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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.35	39.3	39.3	39.4	39.26	165,828
December 03, 2025	39.41	39.17	39.17	39.53	39.12	77,837
December 02, 2025	39.24	39.4	39.4	39.52	39.24	150,389
December 01, 2025	39.17	39.25	39.25	39.34	39.04	306,452
November 28, 2025	39.37	39.2	39.2	39.37	38.91	51,886
November 27, 2025	39.01	39.07	39.07	39.13	38.94	64,372
November 26, 2025	38.98	39.11	39.11	39.11	38.79	198,680
November 25, 2025	38.47	38.69	38.69	38.71	38.29	74,038
November 24, 2025	38.6	38.44	38.44	38.74	38.41	90,166
November 21, 2025	38.11	38.31	38.31	38.48	38.1	69,875
November 20, 2025	38.85	38.6	38.6	38.94	38.6	52,988
November 19, 2025	38.43	38.48	38.48	38.74	38.31	205,047
November 18, 2025	38.66	38.42	38.42	38.71	38.29	88,919
November 17, 2025	39.4	39.1	39.1	39.47	38.99	49,427
November 14, 2025	39.73	39.51	39.51	39.99	39.2	65,049
November 13, 2025	40.23	39.85	39.85	40.38	39.83	402,962
November 12, 2025	39.82	40.13	40.13	40.26	39.81	126,013
November 11, 2025	39.24	39.62	39.62	39.66	39.17	91,894
November 10, 2025	38.91	38.98	38.98	39.08	38.83	71,171
November 07, 2025	38.76	38.47	38.47	38.83	38.44	97,231
November 06, 2025	43.94	43.94	43.94	43.94	43.94	197,027
November 05, 2025	38.71	38.99	38.99	39.1	38.67	156,406
November 04, 2025	38.65	38.97	38.97	38.97	38.41	72,003
November 03, 2025	38.93	38.89	38.89	39.11	38.88	89,603
October 31, 2025	39.16	38.91	38.91	39.43	38.88	73,481
October 30, 2025	39.33	39.19	39.19	39.33	39.05	145,498
October 29, 2025	39.31	39.32	39.32	39.51	39.26	55,130
October 28, 2025	39.07	39.25	39.25	39.3	39.01	53,385
October 27, 2025	39.12	39.13	39.13	39.28	38.92	62,429
October 24, 2025	39.04	39.09	39.09	39.09	38.81	117,643
October 23, 2025	38.64	38.88	38.88	38.94	37.74	96,768
October 22, 2025	38.8	38.64	38.64	38.91	38.64	59,327
October 21, 2025	38.81	38.76	38.76	38.83	38.66	51,374
October 20, 2025	38.57	38.77	38.77	38.8	38.47	79,408
October 17, 2025	38.27	38.41	38.41	38.58	38.12	252,177
October 16, 2025	38.46	38.72	38.72	38.72	38.33	49,895
October 15, 2025	38.49	38.37	38.37	38.76	38.37	70,960
October 14, 2025	38.06	38.23	38.23	38.23	37.91	72,503
October 13, 2025	38.27	38.17	38.17	38.44	38.03	177,039
October 10, 2025	38.59	38.14	38.14	38.75	38.1	307,956
October 09, 2025	38.73	38.53	38.53	38.78	38.53	79,506
October 08, 2025	38.35	38.6	38.6	38.62	38.11	84,705
October 07, 2025	38.49	38.42	38.42	38.65	38.41	58,931
October 06, 2025	38.34	38.56	38.56	38.79	38.21	77,543
October 03, 2025	38.67	38.67	38.67	38.73	38.59	80,537
October 02, 2025	38.38	38.55	38.55	38.66	38.23	93,843
October 01, 2025	37.85	38.16	38.16	38.17	37.77	68,246
September 30, 2025	37.62	37.8	37.8	37.8	37.52	110,726
September 29, 2025	37.65	37.7	37.7	37.75	37.56	84,801
September 26, 2025	37.42	37.48	37.48	37.6	37.38	83,641
September 25, 2025	37.46	37.38	37.38	37.59	37.26	70,278
September 24, 2025	37.64	37.53	37.53	37.66	37.45	65,247
September 23, 2025	37.57	37.62	37.62	37.81	37.53	51,897
September 22, 2025	37.47	37.47	37.47	37.58	37.37	104,204
September 19, 2025	37.28	37.5	37.5	37.72	37.28	131,660
September 18, 2025	37.11	37.44	37.44	37.45	36.98	55,664
September 17, 2025	37.21	37.03	36.95	37.24	37.02	126,507
September 16, 2025	37.42	37.08	37	37.44	37.06	57,407
September 15, 2025	37.31	37.42	37.34	37.45	37.25	64,322
September 12, 2025	37.28	37.17	37.1	37.33	37.09	149,486

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