Vanguard EUR Corporate Bond UCITS ETF (AMS:VECP)
Netherlands · Delayed Price · Currency is EUR 49.04
+0.01 (0.02%)
Last updated: Oct 27, 2025, 10:21 AM CET
AMS:VECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 49.01 | 49.16 | 49.01 | 49.09 | 49.09 | 0.02% | 4,590 |
| Oct 27, 2025 | 49.07 | 49.11 | 49.00 | 49.08 | 49.08 | 0.10% | 2,215 |
| Oct 24, 2025 | 49.22 | 49.22 | 49.01 | 49.03 | 49.03 | -0.14% | 3,861 |
| Oct 23, 2025 | 49.14 | 49.14 | 49.07 | 49.10 | 49.10 | -0.02% | 540 |
| Oct 22, 2025 | 49.10 | 49.16 | 49.10 | 49.11 | 49.11 | -0.04% | 954 |
| Oct 21, 2025 | 49.19 | 49.19 | 49.10 | 49.13 | 49.13 | 0.18% | 8,458 |
| Oct 20, 2025 | 49.20 | 49.20 | 49.02 | 49.04 | 49.04 | -0.04% | 2,631 |
| Oct 17, 2025 | 49.18 | 49.18 | 49.04 | 49.06 | 49.06 | -0.08% | 2,711 |
| Oct 16, 2025 | 49.08 | 49.21 | 49.08 | 49.10 | 49.10 | -0.22% | 2,061 |
| Oct 15, 2025 | 49.18 | 49.25 | 49.17 | 49.21 | 49.09 | 0.24% | 8,869 |
| Oct 14, 2025 | 49.08 | 49.10 | 49.01 | 49.09 | 48.97 | 0.12% | 5,147 |
| Oct 13, 2025 | 49.02 | 49.06 | 48.99 | 49.03 | 48.91 | 0.08% | 2,051 |
| Oct 10, 2025 | 49.01 | 49.01 | 48.98 | 48.99 | 48.87 | 0.04% | 1,906 |
| Oct 9, 2025 | 49.01 | 49.06 | 48.99 | 48.97 | 48.85 | -0.12% | 2,017 |
| Oct 8, 2025 | 48.91 | 49.04 | 48.91 | 49.03 | 48.91 | 0.20% | 1,363 |
| Oct 7, 2025 | 48.98 | 48.98 | 48.92 | 48.93 | 48.81 | -0.04% | 7,087 |
| Oct 6, 2025 | 48.98 | 48.98 | 48.92 | 48.95 | 48.83 | -0.06% | 6,587 |
| Oct 3, 2025 | 48.98 | 49.01 | 48.96 | 48.98 | 48.86 | -0.08% | 1,561 |
| Oct 2, 2025 | 48.97 | 49.02 | 48.93 | 49.02 | 48.90 | 0.22% | 1,047 |
| Oct 1, 2025 | 48.90 | 48.95 | 48.83 | 48.91 | 48.79 | 0.02% | 2,751 |
| Sep 30, 2025 | 48.88 | 48.90 | 48.85 | 48.90 | 48.78 | 0.06% | 2,583 |
| Sep 29, 2025 | 48.85 | 48.89 | 48.82 | 48.87 | 48.75 | 0.21% | 1,588 |
| Sep 26, 2025 | 48.68 | 48.84 | 48.68 | 48.77 | 48.65 | 0.06% | 13,028 |
| Sep 25, 2025 | 48.88 | 48.88 | 48.74 | 48.74 | 48.62 | -0.18% | 2,770 |
| Sep 24, 2025 | 48.95 | 48.95 | 48.76 | 48.83 | 48.71 | 0.06% | 521 |
| Sep 23, 2025 | 48.93 | 48.93 | 48.80 | 48.80 | 48.68 | -0.08% | 9,238 |
| Sep 22, 2025 | 48.85 | 48.87 | 48.80 | 48.84 | 48.72 | - | 3,765 |
| Sep 19, 2025 | 48.83 | 48.87 | 48.82 | 48.84 | 48.72 | -0.02% | 1,061 |
| Sep 18, 2025 | 48.99 | 48.99 | 48.85 | 48.85 | 48.73 | -0.25% | 628 |
| Sep 17, 2025 | 49.04 | 49.04 | 48.91 | 48.97 | 48.73 | 0.08% | 1,798 |
| Sep 16, 2025 | 48.99 | 49.04 | 48.91 | 48.93 | 48.69 | -0.08% | 23,849 |
| Sep 15, 2025 | 48.91 | 49.00 | 48.91 | 48.97 | 48.73 | 0.06% | 49,959 |
| Sep 12, 2025 | 48.96 | 49.02 | 48.91 | 48.94 | 48.70 | -0.14% | 7,128 |
| Sep 11, 2025 | 48.97 | 49.04 | 48.97 | 49.01 | 48.77 | 0.02% | 1,215 |
| Sep 10, 2025 | 49.02 | 49.05 | 48.96 | 49.00 | 48.76 | - | 2,717 |
| Sep 9, 2025 | 49.05 | 49.05 | 48.97 | 49.00 | 48.76 | - | 2,181 |
| Sep 8, 2025 | 49.08 | 49.08 | 48.93 | 49.00 | 48.76 | 0.10% | 5,675 |
| Sep 5, 2025 | 48.94 | 48.98 | 48.83 | 48.95 | 48.71 | 0.27% | 1,238 |
| Sep 4, 2025 | 48.70 | 48.84 | 48.70 | 48.82 | 48.58 | 0.23% | 1,151 |
| Sep 3, 2025 | 48.76 | 48.76 | 48.62 | 48.71 | 48.47 | 0.16% | 3,372 |
| Sep 2, 2025 | 48.82 | 48.82 | 48.60 | 48.63 | 48.39 | -0.27% | 1,462 |
| Sep 1, 2025 | 48.93 | 48.93 | 48.72 | 48.76 | 48.52 | -0.04% | 4,559 |
| Aug 29, 2025 | 48.83 | 48.84 | 48.78 | 48.78 | 48.54 | -0.18% | 6,781 |
| Aug 28, 2025 | 48.99 | 48.99 | 48.82 | 48.87 | 48.63 | 0.04% | 11,701 |
| Aug 27, 2025 | 48.80 | 48.88 | 48.76 | 48.85 | 48.61 | 0.12% | 3,253 |
| Aug 26, 2025 | 48.78 | 48.82 | 48.75 | 48.79 | 48.55 | 0.04% | 8,962 |
| Aug 25, 2025 | 48.95 | 48.95 | 48.74 | 48.77 | 48.53 | -0.12% | 1,278 |
| Aug 22, 2025 | 48.77 | 49.34 | 48.71 | 48.83 | 48.59 | 0.14% | 3,851 |
| Aug 21, 2025 | 48.97 | 48.97 | 48.74 | 48.76 | 48.52 | -0.49% | 2,629 |
| Aug 20, 2025 | 48.97 | 49.03 | 48.97 | 49.00 | 48.61 | 0.02% | 5,470 |