Vanguard Lifestrategy 80 Equity UCITS ETF (AMS:V80A)
Netherlands · Delayed Price · Currency is EUR 38.81
+0.50 (1.29%)
At close: Oct 20, 2025
AMS:V80A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 39.00 | 39.01 | 38.90 | 38.90 | 38.90 | -0.23% | 472 |
| Oct 21, 2025 | 38.93 | 38.99 | 38.90 | 38.99 | 38.99 | 0.46% | 1,826 |
| Oct 20, 2025 | 38.73 | 38.79 | 38.56 | 38.81 | 38.81 | 1.29% | 6,073 |
| Oct 17, 2025 | 38.09 | 38.35 | 37.92 | 38.32 | 38.32 | -0.78% | 6,271 |
| Oct 16, 2025 | 38.61 | 38.71 | 38.61 | 38.62 | 38.62 | -0.25% | 604 |
| Oct 15, 2025 | 38.62 | 38.79 | 38.59 | 38.71 | 38.71 | 0.77% | 7,300 |
| Oct 14, 2025 | 38.36 | 38.44 | 38.26 | 38.42 | 38.42 | 0.04% | 4,605 |
| Oct 13, 2025 | 38.40 | 38.43 | 38.28 | 38.40 | 38.40 | 0.09% | 1,006 |
| Oct 10, 2025 | 38.95 | 38.95 | 38.30 | 38.37 | 38.37 | -1.41% | 681 |
| Oct 9, 2025 | 38.99 | 38.99 | 38.88 | 38.92 | 38.92 | 0.10% | 3,614 |
| Oct 8, 2025 | 38.79 | 38.86 | 38.73 | 38.88 | 38.88 | 0.62% | 967 |
| Oct 7, 2025 | 38.75 | 38.79 | 38.69 | 38.64 | 38.64 | 0.01% | 1,614 |
| Oct 6, 2025 | 38.69 | 38.75 | 38.65 | 38.63 | 38.63 | 0.25% | 2,062 |
| Oct 3, 2025 | 38.62 | 38.62 | 38.48 | 38.54 | 38.54 | 0.26% | 6,704 |
| Oct 2, 2025 | 38.46 | 38.48 | 38.44 | 38.44 | 38.44 | 0.39% | 2,047 |
| Oct 1, 2025 | 38.02 | 38.25 | 37.97 | 38.29 | 38.29 | 0.53% | 2,981 |
| Sep 30, 2025 | 38.16 | 38.16 | 38.02 | 38.09 | 38.09 | -0.07% | 330 |
| Sep 29, 2025 | 37.98 | 38.21 | 37.98 | 38.11 | 38.11 | 0.34% | 3,170 |
| Sep 26, 2025 | 38.05 | 38.09 | 37.91 | 37.98 | 37.98 | -0.08% | 631 |
| Sep 25, 2025 | 38.02 | 38.02 | 37.91 | 38.01 | 38.01 | -0.07% | 82,630 |
| Sep 24, 2025 | 38.04 | 38.10 | 38.03 | 38.04 | 38.04 | -0.13% | 1,444 |
| Sep 23, 2025 | 38.00 | 38.13 | 38.00 | 38.09 | 38.09 | 0.13% | 770 |
| Sep 22, 2025 | 38.13 | 38.13 | 37.97 | 38.04 | 38.04 | 0.13% | 2,544 |
| Sep 19, 2025 | 37.90 | 38.07 | 37.90 | 37.99 | 37.99 | 0.16% | 577 |
| Sep 18, 2025 | 37.83 | 37.96 | 37.83 | 37.93 | 37.93 | 0.62% | 821 |
| Sep 17, 2025 | 37.67 | 37.75 | 37.67 | 37.69 | 37.69 | -0.01% | 198 |
| Sep 16, 2025 | 37.91 | 37.94 | 37.75 | 37.70 | 37.70 | -0.55% | 2,748 |
| Sep 15, 2025 | 37.96 | 37.96 | 37.81 | 37.91 | 37.91 | 0.15% | 319 |
| Sep 12, 2025 | 37.79 | 37.93 | 37.79 | 37.85 | 37.85 | 0.09% | 296 |
| Sep 11, 2025 | 37.78 | 37.85 | 37.73 | 37.82 | 37.82 | 0.48% | 98 |
| Sep 10, 2025 | 37.63 | 37.72 | 37.63 | 37.64 | 37.64 | 0.47% | 2,082 |
| Sep 9, 2025 | 37.41 | 37.48 | 37.41 | 37.46 | 37.46 | 0.12% | 1,710 |
| Sep 8, 2025 | 37.42 | 37.45 | 37.37 | 37.42 | 37.42 | 0.44% | 1,136 |
| Sep 5, 2025 | 37.48 | 37.50 | 37.18 | 37.25 | 37.25 | -0.27% | 858 |
| Sep 4, 2025 | 37.25 | 37.32 | 37.24 | 37.35 | 37.35 | 0.46% | 436 |
| Sep 3, 2025 | 37.16 | 37.25 | 37.16 | 37.18 | 37.18 | 0.31% | 653 |
| Sep 2, 2025 | 37.21 | 37.21 | 36.96 | 37.07 | 37.07 | -0.59% | 3,910 |
| Sep 1, 2025 | 37.17 | 37.29 | 37.17 | 37.29 | 37.29 | 0.32% | 1,042 |
| Aug 29, 2025 | 37.35 | 37.43 | 37.21 | 37.17 | 37.17 | -0.60% | 1,540 |
| Aug 28, 2025 | 37.50 | 37.52 | 37.37 | 37.39 | 37.39 | -0.27% | 1,326 |
| Aug 27, 2025 | 37.42 | 37.49 | 37.42 | 37.49 | 37.49 | 0.58% | 827 |
| Aug 26, 2025 | 37.32 | 37.32 | 37.18 | 37.28 | 37.28 | -0.12% | 12,264 |
| Aug 25, 2025 | 37.19 | 37.31 | 37.19 | 37.32 | 37.32 | -0.21% | 420 |
| Aug 22, 2025 | 37.18 | 37.40 | 37.17 | 37.40 | 37.40 | 0.70% | 2,455 |
| Aug 21, 2025 | 37.23 | 37.23 | 36.96 | 37.14 | 37.14 | 0.19% | 2,191 |
| Aug 20, 2025 | 37.21 | 37.21 | 36.97 | 37.07 | 37.07 | -0.40% | 1,040 |
| Aug 19, 2025 | 37.26 | 37.32 | 37.20 | 37.22 | 37.22 | -0.03% | 451 |
| Aug 18, 2025 | 37.25 | 37.25 | 37.17 | 37.23 | 37.23 | 0.23% | 1,809 |
| Aug 15, 2025 | 37.37 | 37.37 | 37.17 | 37.15 | 37.15 | -0.24% | 5,142 |
| Aug 14, 2025 | 37.29 | 37.31 | 37.29 | 37.24 | 37.24 | 0.19% | 4,043 |