Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF (AMS:VAPX)
Netherlands · Delayed Price · Currency is EUR 27.14
+0.24 (0.88%)
At close: Oct 24, 2025
AMS:VAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 27.32 | 27.49 | 27.29 | 27.49 | 27.49 | 0.03% | 4,990 |
| Oct 27, 2025 | 27.45 | 27.57 | 27.41 | 27.48 | 27.48 | 1.27% | 22,544 |
| Oct 24, 2025 | 27.06 | 27.18 | 27.04 | 27.14 | 27.14 | 0.88% | 2,931 |
| Oct 23, 2025 | 26.82 | 27.00 | 26.74 | 26.90 | 26.90 | 0.52% | 9,853 |
| Oct 22, 2025 | 26.84 | 26.98 | 26.76 | 26.76 | 26.76 | -0.36% | 2,734 |
| Oct 21, 2025 | 26.88 | 26.90 | 26.74 | 26.86 | 26.86 | -0.34% | 2,753 |
| Oct 20, 2025 | 26.75 | 26.96 | 26.66 | 26.95 | 26.95 | 2.26% | 6,991 |
| Oct 17, 2025 | 26.25 | 26.42 | 25.97 | 26.35 | 26.35 | -0.84% | 29,575 |
| Oct 16, 2025 | 26.55 | 26.70 | 26.55 | 26.58 | 26.58 | 1.23% | 4,289 |
| Oct 15, 2025 | 26.44 | 26.44 | 26.23 | 26.25 | 26.25 | 1.18% | 3,694 |
| Oct 14, 2025 | 25.87 | 26.00 | 25.73 | 25.95 | 25.95 | -0.81% | 6,858 |
| Oct 13, 2025 | 26.02 | 26.16 | 25.98 | 26.16 | 26.16 | 1.21% | 8,032 |
| Oct 10, 2025 | 26.47 | 26.51 | 25.85 | 25.85 | 25.85 | -2.05% | 3,873 |
| Oct 9, 2025 | 26.41 | 26.50 | 26.36 | 26.39 | 26.39 | -0.29% | 3,121 |
| Oct 8, 2025 | 26.21 | 26.46 | 26.20 | 26.46 | 26.46 | 0.68% | 1,527 |
| Oct 7, 2025 | 26.29 | 26.44 | 26.27 | 26.28 | 26.28 | 0.06% | 7,508 |
| Oct 6, 2025 | 26.25 | 26.39 | 26.24 | 26.27 | 26.27 | 0.14% | 10,079 |
| Oct 3, 2025 | 26.21 | 26.25 | 26.14 | 26.23 | 26.23 | 0.77% | 2,573 |
| Oct 2, 2025 | 26.08 | 26.15 | 26.00 | 26.03 | 26.03 | 1.10% | 5,522 |
| Oct 1, 2025 | 25.46 | 25.80 | 25.46 | 25.75 | 25.75 | 1.14% | 6,771 |
| Sep 30, 2025 | 25.48 | 25.52 | 25.42 | 25.46 | 25.46 | -0.32% | 6,161 |
| Sep 29, 2025 | 25.52 | 25.58 | 25.47 | 25.54 | 25.54 | 1.13% | 1,051 |
| Sep 26, 2025 | 25.23 | 25.29 | 25.15 | 25.25 | 25.25 | -0.32% | 9,568 |
| Sep 25, 2025 | 25.50 | 25.50 | 25.28 | 25.33 | 25.33 | 0.04% | 6,660 |
| Sep 24, 2025 | 25.44 | 25.45 | 25.33 | 25.33 | 25.33 | -0.97% | 5,741 |
| Sep 23, 2025 | 25.41 | 25.67 | 25.41 | 25.57 | 25.57 | 0.42% | 6,063 |
| Sep 22, 2025 | 25.56 | 25.56 | 25.44 | 25.47 | 25.47 | -0.16% | 8,494 |
| Sep 19, 2025 | 25.42 | 25.55 | 25.36 | 25.51 | 25.51 | -0.05% | 5,253 |
| Sep 18, 2025 | 25.45 | 25.52 | 25.44 | 25.52 | 25.52 | -0.99% | 1,617 |
| Sep 17, 2025 | 25.71 | 25.79 | 25.69 | 25.78 | 25.55 | 0.10% | 9,456 |
| Sep 16, 2025 | 25.95 | 26.00 | 25.75 | 25.75 | 25.52 | -0.96% | 2,058 |
| Sep 15, 2025 | 25.86 | 26.00 | 25.80 | 26.00 | 25.77 | 0.88% | 2,005 |
| Sep 12, 2025 | 25.91 | 25.91 | 25.75 | 25.77 | 25.54 | -0.10% | 382 |
| Sep 11, 2025 | 25.58 | 25.81 | 25.56 | 25.80 | 25.57 | 1.07% | 1,262 |
| Sep 10, 2025 | 25.52 | 25.58 | 25.49 | 25.53 | 25.30 | 1.18% | 2,734 |
| Sep 9, 2025 | 25.11 | 25.25 | 25.11 | 25.23 | 25.01 | 0.51% | 925 |
| Sep 8, 2025 | 25.22 | 25.22 | 25.06 | 25.10 | 24.88 | 0.73% | 6,265 |
| Sep 5, 2025 | 25.08 | 25.11 | 24.91 | 24.92 | 24.70 | -0.23% | 1,616 |
| Sep 4, 2025 | 24.97 | 25.00 | 24.95 | 24.98 | 24.76 | 0.39% | 1,278 |
| Sep 3, 2025 | 24.85 | 24.94 | 24.85 | 24.88 | 24.66 | 0.17% | 11,951 |
| Sep 2, 2025 | 25.08 | 25.08 | 24.80 | 24.84 | 24.62 | -0.18% | 1,995 |
| Sep 1, 2025 | 24.87 | 24.91 | 24.86 | 24.88 | 24.66 | -0.35% | 368 |
| Aug 29, 2025 | 25.13 | 25.14 | 24.95 | 24.97 | 24.75 | -0.73% | 2,563 |
| Aug 28, 2025 | 25.22 | 25.22 | 25.12 | 25.15 | 24.93 | 0.33% | 2,881 |
| Aug 27, 2025 | 25.08 | 25.11 | 25.04 | 25.07 | 24.85 | 0.01% | 1,110 |
| Aug 26, 2025 | 25.09 | 25.17 | 25.01 | 25.07 | 24.85 | -0.22% | 7,253 |
| Aug 25, 2025 | 25.17 | 25.17 | 25.09 | 25.12 | 24.90 | -0.39% | 14,016 |
| Aug 22, 2025 | 25.05 | 25.25 | 25.03 | 25.22 | 25.00 | 1.13% | 1,415 |
| Aug 21, 2025 | 24.96 | 24.96 | 24.76 | 24.94 | 24.72 | 0.67% | 3,925 |
| Aug 20, 2025 | 24.89 | 24.89 | 24.72 | 24.77 | 24.55 | -0.26% | 13,419 |