Vanguard ESG Developed Europe All Cap UCITS ETF (AMS:V3EA)
Netherlands · Delayed Price · Currency is EUR 6.90
-0.13 (-1.82%)
Last updated: Mar 9, 2026, 11:23 AM CET
AMS:V3EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.89 | 6.89 | 6.86 | 6.86 | - | -2.35% | 26 |
| Mar 6, 2026 | 7.14 | 7.14 | 7.00 | 7.03 | 7.03 | -1.31% | 1,294 |
| Mar 5, 2026 | 7.19 | 7.20 | 7.15 | 7.12 | 7.12 | -1.22% | 552 |
| Mar 4, 2026 | 7.14 | 7.22 | 7.14 | 7.21 | 7.21 | 1.68% | 3 |
| Mar 3, 2026 | 7.22 | 7.22 | 7.09 | 7.09 | 7.09 | -3.12% | 1,767 |
| Mar 2, 2026 | 7.30 | 7.35 | 7.30 | 7.32 | 7.32 | -2.05% | 430 |
| Feb 27, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.16% | - |
| Feb 26, 2026 | 7.46 | 7.47 | 7.46 | 7.46 | 7.46 | -0.11% | 59 |
| Feb 25, 2026 | 7.46 | 7.46 | 7.46 | 7.47 | 7.47 | 0.50% | 2 |
| Feb 24, 2026 | 7.39 | 7.39 | 7.39 | 7.43 | 7.43 | 0.26% | - |
| Feb 23, 2026 | 7.46 | 7.46 | 7.43 | 7.41 | 7.41 | -0.60% | 1,840 |
| Feb 20, 2026 | 7.43 | 7.47 | 7.43 | 7.46 | 7.46 | 0.82% | 12,495 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.39 | 7.39 | -0.55% | 2 |
| Feb 18, 2026 | 7.39 | 7.41 | 7.39 | 7.44 | 7.44 | 0.91% | 1 |
| Feb 17, 2026 | 7.32 | 7.32 | 7.32 | 7.37 | 7.37 | 0.72% | - |
| Feb 16, 2026 | 7.34 | 7.34 | 7.33 | 7.32 | 7.32 | -0.01% | 27 |
| Feb 13, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.04% | - |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.32 | 7.32 | -0.57% | 425 |
| Feb 11, 2026 | 7.37 | 7.37 | 7.35 | 7.36 | 7.36 | -0.28% | 425 |
| Feb 10, 2026 | 7.38 | 7.39 | 7.38 | 7.38 | 7.38 | 0.08% | 779 |
| Feb 9, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | 0.66% | 352 |
| Feb 6, 2026 | 7.25 | 7.30 | 7.25 | 7.33 | 7.33 | 0.66% | 10 |
| Feb 5, 2026 | 7.34 | 7.34 | 7.34 | 7.28 | 7.28 | -1.07% | - |
| Feb 4, 2026 | 7.31 | 7.37 | 7.31 | 7.36 | 7.36 | 0.27% | 1,600 |
| Feb 3, 2026 | 7.41 | 7.41 | 7.41 | 7.34 | 7.34 | -0.27% | 5 |
| Feb 2, 2026 | 7.23 | 7.36 | 7.23 | 7.36 | 7.36 | 1.31% | 33 |
| Jan 30, 2026 | 7.23 | 7.23 | 7.23 | 7.26 | 7.26 | 0.64% | 300 |
| Jan 29, 2026 | 7.26 | 7.26 | 7.23 | 7.22 | 7.22 | -0.62% | 300 |
| Jan 28, 2026 | 7.32 | 7.32 | 7.32 | 7.26 | 7.26 | -0.77% | - |
| Jan 27, 2026 | 7.30 | 7.33 | 7.30 | 7.32 | 7.32 | 0.47% | 1 |
| Jan 26, 2026 | 7.28 | 7.28 | 7.26 | 7.29 | 7.29 | 0.44% | 2 |
| Jan 23, 2026 | 7.27 | 7.27 | 7.27 | 7.25 | 7.25 | -0.51% | - |
| Jan 22, 2026 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | 1.45% | 81 |
| Jan 21, 2026 | 7.18 | 7.18 | 7.18 | 7.19 | 7.19 | -0.11% | 19 |
| Jan 20, 2026 | 7.19 | 7.19 | 7.18 | 7.19 | 7.19 | -0.59% | 342 |
| Jan 19, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.30% | 348 |
| Jan 16, 2026 | 7.34 | 7.34 | 7.34 | 7.33 | 7.33 | -0.20% | 348 |
| Jan 15, 2026 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 0.66% | 348 |
| Jan 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | - |
| Jan 13, 2026 | 7.31 | 7.31 | 7.30 | 7.28 | 7.28 | -0.22% | 1,360 |
| Jan 12, 2026 | 7.28 | 7.29 | 7.28 | 7.30 | 7.30 | 0.07% | 683 |
| Jan 9, 2026 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | 0.97% | 980 |
| Jan 8, 2026 | 7.21 | 7.23 | 7.21 | 7.22 | 7.22 | -0.15% | 15 |
| Jan 7, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | -0.15% | 400 |
| Jan 6, 2026 | 7.22 | 7.22 | 7.20 | 7.24 | 7.24 | 0.70% | 2,985 |
| Jan 5, 2026 | 7.17 | 7.17 | 7.14 | 7.19 | 7.19 | 0.88% | 1,604 |
| Jan 2, 2026 | 7.09 | 7.12 | 7.09 | 7.13 | 7.13 | 0.66% | 7,486 |
| Dec 31, 2025 | 7.09 | 7.09 | 7.09 | 7.08 | 7.08 | -0.39% | - |
| Dec 30, 2025 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 0.62% | 4 |
| Dec 29, 2025 | 7.08 | 7.08 | 7.08 | 7.07 | 7.07 | 0.16% | 8 |