Vanguard ESG Global All Cap UCITS ETF (AMS:V3AL)
Netherlands · Delayed Price · Currency is EUR 6.24
+0.04 (0.61%)
At close: Dec 5, 2025
AMS:V3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.23 | 6.24 | 6.21 | 6.24 | 6.24 | 0.61% | 52,363 |
| Dec 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | 13,441 |
| Dec 3, 2025 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -0.19% | 38,014 |
| Dec 2, 2025 | 6.18 | 6.22 | 6.18 | 6.19 | 6.19 | 0.10% | 34,492 |
| Dec 1, 2025 | 6.17 | 6.18 | 6.16 | 6.19 | 6.19 | -0.21% | 23,388 |
| Nov 28, 2025 | 6.20 | 6.22 | 6.20 | 6.20 | 6.20 | 0.16% | 14,926 |
| Nov 27, 2025 | 6.19 | 6.20 | 6.19 | 6.19 | 6.19 | -0.06% | 14,254 |
| Nov 26, 2025 | 6.18 | 6.18 | 6.17 | 6.19 | 6.19 | 1.21% | 20,074 |
| Nov 25, 2025 | 6.11 | 6.11 | 6.09 | 6.12 | 6.12 | 0.11% | 20,423 |
| Nov 24, 2025 | 6.07 | 6.11 | 6.04 | 6.11 | 6.11 | 1.63% | 6,773 |
| Nov 21, 2025 | 5.97 | 6.00 | 5.96 | 6.02 | 6.02 | -1.33% | 38,476 |
| Nov 20, 2025 | 6.13 | 6.13 | 6.12 | 6.10 | 6.10 | 0.64% | 18,081 |
| Nov 19, 2025 | 6.02 | 6.10 | 6.02 | 6.06 | 6.06 | 0.35% | 45,654 |
| Nov 18, 2025 | 6.04 | 6.05 | 6.01 | 6.04 | 6.04 | -1.26% | 48,967 |
| Nov 17, 2025 | 6.16 | 6.16 | 6.13 | 6.11 | 6.11 | -0.73% | 62,134 |
| Nov 14, 2025 | 6.11 | 6.14 | 6.06 | 6.16 | 6.16 | -0.05% | 42,614 |
| Nov 13, 2025 | 6.25 | 6.25 | 6.24 | 6.16 | 6.16 | -1.31% | 24,140 |
| Nov 12, 2025 | 6.26 | 6.27 | 6.24 | 6.24 | 6.24 | 0.40% | 11,373 |
| Nov 11, 2025 | 6.23 | 6.23 | 6.21 | 6.22 | 6.22 | 0.29% | 20,026 |
| Nov 10, 2025 | 6.19 | 6.20 | 6.18 | 6.20 | 6.20 | 2.23% | 41,611 |
| Nov 7, 2025 | 6.17 | 6.17 | 6.08 | 6.07 | 6.07 | -1.51% | 286,895 |
| Nov 6, 2025 | 6.22 | 6.24 | 6.16 | 6.16 | 6.16 | -1.50% | 98,242 |
| Nov 5, 2025 | 6.20 | 6.23 | 6.20 | 6.25 | 6.25 | 0.02% | 10,664 |
| Nov 4, 2025 | 6.22 | 6.26 | 6.21 | 6.25 | 6.25 | -0.26% | 71,407 |
| Nov 3, 2025 | 6.27 | 6.30 | 6.27 | 6.27 | 6.27 | 0.16% | 15,079 |
| Oct 31, 2025 | 6.27 | 6.29 | 6.26 | 6.26 | 6.26 | -0.30% | 22,945 |
| Oct 30, 2025 | 6.27 | 6.27 | 6.26 | 6.28 | 6.28 | 0.18% | 41,843 |
| Oct 29, 2025 | 6.28 | 6.28 | 6.26 | 6.27 | 6.27 | 0.29% | 13,014 |
| Oct 28, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 0.10% | 33,598 |
| Oct 27, 2025 | 6.25 | 6.25 | 6.23 | 6.24 | 6.24 | 0.78% | 15,209 |
| Oct 24, 2025 | 6.17 | 6.17 | 6.16 | 6.19 | 6.19 | 0.75% | 12,888 |
| Oct 23, 2025 | 6.15 | 6.15 | 6.13 | 6.15 | 6.15 | 0.38% | 32,661 |
| Oct 22, 2025 | 6.16 | 6.18 | 6.13 | 6.12 | 6.12 | -0.50% | 23,612 |
| Oct 21, 2025 | 6.14 | 6.15 | 6.14 | 6.16 | 6.16 | 0.31% | 23,262 |
| Oct 20, 2025 | 6.10 | 6.14 | 6.09 | 6.14 | 6.14 | 1.91% | 22,374 |
| Oct 17, 2025 | 5.97 | 6.05 | 5.95 | 6.02 | 6.02 | -1.49% | 57,505 |
| Oct 16, 2025 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.10% | 13,684 |
| Oct 15, 2025 | 6.07 | 6.10 | 6.07 | 6.11 | 6.11 | 0.94% | 16,687 |
| Oct 14, 2025 | 6.04 | 6.05 | 6.02 | 6.05 | 6.05 | -0.62% | 56,771 |
| Oct 13, 2025 | 6.05 | 6.08 | 6.05 | 6.09 | 6.09 | 0.91% | 37,422 |
| Oct 10, 2025 | 6.15 | 6.16 | 6.05 | 6.03 | 6.03 | -2.13% | 7,520 |
| Oct 9, 2025 | 6.15 | 6.17 | 6.15 | 6.16 | 6.16 | 0.18% | 8,491 |
| Oct 8, 2025 | 6.12 | 6.13 | 6.12 | 6.15 | 6.15 | 0.70% | 15,222 |
| Oct 7, 2025 | 6.12 | 6.14 | 6.11 | 6.11 | 6.11 | -0.15% | 13,021 |
| Oct 6, 2025 | 6.12 | 6.13 | 6.11 | 6.12 | 6.12 | 0.41% | 20,753 |
| Oct 3, 2025 | 6.09 | 6.10 | 6.09 | 6.09 | 6.09 | 0.38% | 11,682 |
| Oct 2, 2025 | 6.07 | 6.07 | 6.06 | 6.07 | 6.07 | 0.46% | 3,043 |
| Oct 1, 2025 | 5.97 | 6.02 | 5.97 | 6.04 | 6.04 | 0.78% | 11,230 |
| Sep 30, 2025 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | -0.13% | 43,855 |
| Sep 29, 2025 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | 0.47% | 21,176 |