Vanguard ESG Global All Cap UCITS ETF (AMS:V3AL)
Netherlands · Delayed Price · Currency is EUR 6.05
-0.01 (-0.21%)
Last updated: Apr 2, 2026, 4:41 PM CET
AMS:V3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.97 | 6.07 | 5.97 | 6.05 | 6.05 | -0.21% | 15,019 |
| Apr 1, 2026 | 6.06 | 6.06 | 6.02 | 6.06 | 6.06 | 2.57% | 47,705 |
| Mar 31, 2026 | 5.89 | 5.92 | 5.89 | 5.91 | 5.91 | 0.12% | 81,609 |
| Mar 30, 2026 | 5.87 | 5.91 | 5.87 | 5.90 | 5.90 | 0.41% | 50,364 |
| Mar 27, 2026 | 5.97 | 5.97 | 5.88 | 5.88 | 5.88 | -1.62% | 3,268 |
| Mar 26, 2026 | 6.01 | 6.01 | 5.98 | 5.97 | 5.97 | -1.21% | 43,277 |
| Mar 25, 2026 | 6.05 | 6.05 | 6.04 | 6.05 | 6.05 | 0.75% | 5,528 |
| Mar 24, 2026 | 6.01 | 6.02 | 5.96 | 6.00 | 6.00 | -0.03% | 8,853 |
| Mar 23, 2026 | 5.89 | 6.06 | 5.88 | 6.00 | 6.00 | 0.38% | 116,150 |
| Mar 20, 2026 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | -1.01% | 13,956 |
| Mar 19, 2026 | 6.10 | 6.10 | 6.08 | 6.04 | 6.04 | -2.08% | 3,078 |
| Mar 18, 2026 | 6.25 | 6.25 | 6.16 | 6.17 | 6.15 | -0.61% | 12,439 |
| Mar 17, 2026 | 6.17 | 6.22 | 6.17 | 6.21 | 6.19 | 0.26% | 31,521 |
| Mar 16, 2026 | 6.18 | 6.21 | 6.16 | 6.19 | 6.18 | 0.58% | 11,766 |
| Mar 13, 2026 | 6.14 | 6.20 | 6.14 | 6.15 | 6.14 | -0.18% | 25,917 |
| Mar 12, 2026 | 6.22 | 6.22 | 6.17 | 6.17 | 6.15 | -0.74% | 9,397 |
| Mar 11, 2026 | 6.23 | 6.23 | 6.21 | 6.21 | 6.20 | -0.54% | 73,539 |
| Mar 10, 2026 | 6.23 | 6.25 | 6.22 | 6.25 | 6.23 | 1.48% | 16,337 |
| Mar 9, 2026 | 6.08 | 6.15 | 6.08 | 6.15 | 6.14 | -0.45% | 19,984 |
| Mar 6, 2026 | 6.27 | 6.27 | 6.23 | 6.18 | 6.17 | -1.02% | 14,562 |
| Mar 5, 2026 | 6.29 | 6.30 | 6.26 | 6.25 | 6.23 | -0.76% | 50,320 |
| Mar 4, 2026 | 6.22 | 6.29 | 6.22 | 6.29 | 6.28 | 1.27% | 786,484 |
| Mar 3, 2026 | 6.27 | 6.27 | 6.18 | 6.22 | 6.20 | -1.40% | 10,905 |
| Mar 2, 2026 | 6.24 | 6.30 | 6.24 | 6.30 | 6.29 | -0.25% | 20,904 |
| Feb 27, 2026 | 6.35 | 6.35 | 6.31 | 6.32 | 6.30 | -0.49% | 90,366 |
| Feb 26, 2026 | 6.37 | 6.39 | 6.35 | 6.35 | 6.34 | -0.22% | 29,384 |
| Feb 25, 2026 | 6.34 | 6.36 | 6.34 | 6.36 | 6.35 | 0.70% | 5,494 |
| Feb 24, 2026 | 6.30 | 6.32 | 6.28 | 6.32 | 6.31 | 0.69% | 43,094 |
| Feb 23, 2026 | 6.30 | 6.33 | 6.28 | 6.28 | 6.26 | -0.85% | 39,858 |
| Feb 20, 2026 | 6.33 | 6.33 | 6.28 | 6.33 | 6.32 | 0.46% | 16,628 |
| Feb 19, 2026 | 6.32 | 6.33 | 6.28 | 6.30 | 6.29 | -0.19% | 13,575 |
| Feb 18, 2026 | 6.27 | 6.32 | 6.27 | 6.31 | 6.30 | 1.07% | 27,343 |
| Feb 17, 2026 | 6.24 | 6.25 | 6.21 | 6.25 | 6.23 | 0.45% | 99,057 |
| Feb 16, 2026 | 6.24 | 6.26 | 6.24 | 6.22 | 6.20 | -0.32% | 34,418 |
| Feb 13, 2026 | 6.22 | 6.23 | 6.21 | 6.24 | 6.22 | 0.05% | 8,233 |
| Feb 12, 2026 | 6.34 | 6.34 | 6.33 | 6.24 | 6.22 | -1.22% | 6,332 |
| Feb 11, 2026 | 6.31 | 6.35 | 6.30 | 6.31 | 6.30 | -0.02% | 19,165 |
| Feb 10, 2026 | 6.29 | 6.31 | 6.29 | 6.31 | 6.30 | 0.25% | 8,511 |
| Feb 9, 2026 | 6.28 | 6.28 | 6.23 | 6.30 | 6.28 | 0.64% | 34,007 |
| Feb 6, 2026 | 6.17 | 6.24 | 6.17 | 6.26 | 6.24 | 0.76% | 224,819 |
| Feb 5, 2026 | 6.26 | 6.27 | 6.25 | 6.21 | 6.20 | -1.07% | 7,183 |
| Feb 4, 2026 | 6.29 | 6.30 | 6.29 | 6.28 | 6.26 | -0.10% | 15,730 |
| Feb 3, 2026 | 6.36 | 6.36 | 6.29 | 6.28 | 6.27 | -0.66% | 42,352 |
| Feb 2, 2026 | 6.20 | 6.32 | 6.20 | 6.33 | 6.31 | 1.09% | 24,593 |
| Jan 30, 2026 | 6.22 | 6.28 | 6.22 | 6.26 | 6.24 | 0.59% | 49,056 |
| Jan 29, 2026 | 6.29 | 6.30 | 6.23 | 6.22 | 6.21 | -1.16% | 9,696 |
| Jan 28, 2026 | 6.30 | 6.30 | 6.28 | 6.29 | 6.28 | 0.14% | 11,869 |
| Jan 27, 2026 | 6.31 | 6.31 | 6.29 | 6.29 | 6.27 | -0.10% | 3,904 |
| Jan 26, 2026 | 6.28 | 6.29 | 6.26 | 6.29 | 6.28 | -0.38% | 20,940 |
| Jan 23, 2026 | 6.32 | 6.32 | 6.31 | 6.32 | 6.30 | -0.14% | 2,639 |