Vanguard Lifestrategy 80 Equity UCITS ETF (AMS:V80A)
Netherlands · Delayed Price · Currency is EUR 37.18
-0.05 (-0.12%)
Last updated: Aug 20, 2025
AMS:V80A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 37.21 | 37.21 | 36.97 | 37.07 | - | -0.40% | 2,036 |
| Aug 19, 2025 | 37.26 | 37.32 | 37.20 | 37.22 | - | -0.03% | 451 |
| Aug 18, 2025 | 37.25 | 37.25 | 37.17 | 37.23 | - | 0.23% | 1,809 |
| Aug 15, 2025 | 37.32 | 37.32 | 37.15 | 37.15 | - | -0.24% | 5,142 |
| Aug 14, 2025 | 37.29 | 37.31 | 37.24 | 37.24 | - | 0.19% | 4,043 |
| Aug 13, 2025 | 37.20 | 37.26 | 37.12 | 37.17 | - | 0.36% | 1,296 |
| Aug 12, 2025 | 37.07 | 37.07 | 36.93 | 37.03 | - | -0.05% | 2,502 |
| Aug 11, 2025 | 36.95 | 37.11 | 36.95 | 37.05 | - | 0.38% | 3,435 |
| Aug 8, 2025 | 36.89 | 36.95 | 36.89 | 36.91 | - | 0.22% | 263 |
| Aug 7, 2025 | 36.74 | 36.96 | 36.74 | 36.83 | - | 0.29% | 738 |
| Aug 6, 2025 | 36.79 | 36.89 | 36.71 | 36.73 | - | 0.01% | 615 |
| Aug 5, 2025 | 36.90 | 36.99 | 36.72 | 36.72 | - | -0.08% | 2,970 |
| Aug 4, 2025 | 36.48 | 36.75 | 36.48 | 36.75 | - | 0.88% | 2,713 |
| Aug 1, 2025 | 36.99 | 36.99 | 36.40 | 36.43 | - | -2.25% | 1,371 |
| Jul 31, 2025 | 37.31 | 37.48 | 37.21 | 37.27 | - | 0.24% | 1,746 |
| Jul 30, 2025 | 37.08 | 37.25 | 37.06 | 37.18 | - | 0.31% | 601 |
| Jul 29, 2025 | 37.06 | 37.18 | 37.06 | 37.07 | - | 0.49% | 6,813 |
| Jul 28, 2025 | 36.89 | 36.96 | 36.87 | 36.89 | - | 0.60% | 218 |
| Jul 25, 2025 | 36.66 | 36.70 | 36.63 | 36.67 | - | 0.05% | 336 |
| Jul 24, 2025 | 36.68 | 36.71 | 36.60 | 36.65 | - | 0.21% | 868 |
| Jul 23, 2025 | 36.52 | 36.62 | 36.52 | 36.57 | - | 0.63% | 1,150 |
| Jul 22, 2025 | 36.47 | 36.49 | 36.34 | 36.34 | - | -0.49% | 3,275 |
| Jul 21, 2025 | 36.57 | 36.57 | 36.50 | 36.52 | - | 0.22% | 1,257 |
| Jul 18, 2025 | 36.51 | 36.58 | 36.44 | 36.44 | - | -0.30% | 1,883 |
| Jul 17, 2025 | 36.50 | 36.59 | 36.41 | 36.55 | - | 1.29% | 1,435 |
| Jul 16, 2025 | 36.26 | 36.44 | 36.09 | 36.09 | - | -0.78% | 376 |
| Jul 15, 2025 | 36.35 | 36.42 | 36.35 | 36.37 | - | 0.51% | 751 |
| Jul 14, 2025 | 36.05 | 36.21 | 36.05 | 36.19 | - | 0.08% | 1,508 |
| Jul 11, 2025 | 36.26 | 36.26 | 36.16 | 36.16 | - | -0.43% | 1,377 |
| Jul 10, 2025 | 36.20 | 36.34 | 36.18 | 36.31 | - | 0.46% | 1,077 |
| Jul 9, 2025 | 36.09 | 36.25 | 36.05 | 36.15 | - | 0.21% | 1,251 |
| Jul 8, 2025 | 36.01 | 36.07 | 36.01 | 36.07 | - | 0.06% | 135 |
| Jul 7, 2025 | 36.07 | 36.17 | 36.00 | 36.05 | - | 0.21% | 2,427 |
| Jul 4, 2025 | 36.09 | 36.09 | 35.98 | 35.98 | - | -0.53% | 301 |
| Jul 3, 2025 | 36.02 | 36.22 | 35.90 | 36.17 | - | 0.72% | 425 |
| Jul 2, 2025 | 35.91 | 35.95 | 35.83 | 35.91 | - | 0.10% | 1,065 |
| Jul 1, 2025 | 35.90 | 35.92 | 35.79 | 35.87 | - | -0.07% | 1,009 |
| Jun 30, 2025 | 35.96 | 36.04 | 35.86 | 35.90 | - | -0.11% | 1,187 |
| Jun 27, 2025 | 35.81 | 35.94 | 35.81 | 35.94 | - | 0.46% | 470 |
| Jun 26, 2025 | 35.77 | 35.77 | 35.68 | 35.77 | - | 0.06% | 689 |
| Jun 25, 2025 | 35.80 | 35.84 | 35.75 | 35.75 | - | -0.03% | 344 |
| Jun 24, 2025 | 35.82 | 35.82 | 35.70 | 35.76 | - | 0.79% | 1,193 |
| Jun 23, 2025 | 35.46 | 35.60 | 35.39 | 35.48 | - | 0.04% | 598 |
| Jun 20, 2025 | 35.46 | 35.64 | 35.46 | 35.47 | - | 0.08% | 3,438 |
| Jun 19, 2025 | 35.65 | 35.65 | 35.44 | 35.44 | - | -0.63% | 1,658 |
| Jun 18, 2025 | 35.65 | 35.70 | 35.64 | 35.66 | - | -0.17% | 1,529 |
| Jun 17, 2025 | 35.66 | 35.72 | 35.49 | 35.72 | - | -0.14% | 1,652 |
| Jun 16, 2025 | 35.63 | 35.77 | 35.57 | 35.77 | - | 0.49% | 2,000 |
| Jun 13, 2025 | 35.63 | 35.69 | 35.41 | 35.60 | - | -0.49% | 2,296 |
| Jun 12, 2025 | 35.66 | 35.79 | 35.56 | 35.77 | - | -0.58% | 978 |