Vanguard EUR Eurozone Government Bond UCITS ETF - VETA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.25	21.25	21.25	21.28	21.24	3,777
February 19, 2026	21.22	21.27	21.27	21.27	21.22	7,088
February 18, 2026	21.19	21.2	21.2	21.22	21.19	1,475
February 17, 2026	21.18	21.24	21.24	21.24	21.17	910
February 16, 2026	21.11	21.1	21.1	21.12	21.08	1,291
February 13, 2026	21.11	21.12	21.12	21.14	21.09	872
February 12, 2026	21.09	21.11	21.11	21.11	21.07	6,016
February 11, 2026	21.06	21.06	21.06	21.06	21	17,239
February 10, 2026	21.03	21.05	21.05	21.08	21.02	20,052
February 09, 2026	21.06	20.99	20.99	21.07	20.98	5,752
February 06, 2026	20.96	20.94	20.94	20.97	20.94	5,925
February 05, 2026	20.9	20.99	20.99	21	20.89	210,357
February 04, 2026	20.78	20.83	20.83	20.83	20.75	7,289
February 03, 2026	20.78	20.75	20.75	20.8	20.74	7,693
February 02, 2026	20.88	20.84	20.84	20.91	20.83	59,337
January 30, 2026	20.91	20.88	20.88	20.91	20.88	878,509
January 29, 2026	20.88	20.91	20.91	20.93	20.88	3,776
January 28, 2026	20.98	20.88	20.88	20.98	20.88	13,877
January 27, 2026	20.91	20.96	20.96	20.96	20.89	24,522
January 26, 2026	20.87	20.9	20.9	20.99	20.87	297,580
January 23, 2026	20.92	20.83	20.83	20.92	20.83	13,201
January 22, 2026	20.94	20.92	20.92	20.97	20.9	1,771
January 21, 2026	20.98	20.91	20.91	20.99	20.91	3,735
January 20, 2026	20.83	20.96	20.96	20.96	20.83	22,478
January 19, 2026	20.93	20.88	20.88	20.93	20.88	8,682
January 16, 2026	20.86	20.86	20.86	20.86	20.85	21,940
January 15, 2026	20.83	20.9	20.9	20.91	20.83	658
January 14, 2026	20.84	20.84	20.84	20.85	20.82	182,556
January 13, 2026	20.8	20.83	20.83	20.84	20.8	169,453
January 12, 2026	20.87	20.86	20.86	20.9	20.85	8,490
January 09, 2026	20.86	20.83	20.83	20.87	20.83	82,124
January 08, 2026	20.85	20.83	20.83	20.86	20.81	1,174
January 07, 2026	20.8	20.83	20.83	20.83	20.8	42,677
January 06, 2026	20.69	20.75	20.75	20.77	20.69	4,101
January 05, 2026	20.82	20.73	20.73	20.82	20.73	1,615
January 02, 2026	20.85	20.8	20.8	20.88	20.8	7,997
December 31, 2025	20.92	20.92	20.92	20.94	20.89	154
December 30, 2025	20.89	20.91	20.91	20.93	20.87	8,904
December 29, 2025	20.93	20.91	20.91	20.95	20.88	10,574
December 24, 2025	20.87	20.88	20.88	20.89	20.87	8,097
December 23, 2025	20.86	20.89	20.89	20.89	20.86	1,038
December 22, 2025	20.93	20.84	20.84	20.93	20.84	3,626
December 19, 2025	20.94	20.9	20.9	20.94	20.9	11,300
December 18, 2025	21.01	20.96	20.96	21.02	20.91	17,132
December 17, 2025	21	20.97	20.97	21.01	20.97	6,172
December 16, 2025	21.29	20.98	20.98	21.29	20.96	5,893
December 15, 2025	20.98	21.01	21.01	21.02	20.98	32,516
December 12, 2025	20.95	20.98	20.98	20.98	20.94	667
December 11, 2025	20.9	20.94	20.94	20.94	20.89	1,116
December 10, 2025	20.87	20.87	20.87	20.87	20.83	1,446
December 09, 2025	20.85	20.89	20.89	20.89	20.84	26,266
December 08, 2025	20.93	20.83	20.83	20.93	20.83	6,958
December 05, 2025	20.93	20.92	20.92	20.93	20.91	1,168
December 04, 2025	21.01	20.94	20.94	21.01	20.93	7,052
December 03, 2025	21.1	21	21	21.1	20.98	24,712
December 02, 2025	21.11	21.14	21.14	21.14	21.08	7,301
December 01, 2025	21.13	21.1	21.1	21.15	21.07	8,736
November 28, 2025	21.13	21.12	21.12	21.13	21.1	2,298
November 27, 2025	21.14	21.1	21.1	21.14	21.1	19,643
November 26, 2025	21.17	21.13	21.13	21.2	21.12	17,819

Vanguard EUR Eurozone Government Bond UCITS ETF (VETA.L) LSE