AMS:VUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	107.54	107.66	107.36	107.55	-	1.59%	11,898
Mar 31, 2026	105.56	106.08	105.36	105.86	105.86	-0.02%	48,102
Mar 30, 2026	105.08	106.06	105.03	105.88	105.88	0.40%	66,836
Mar 27, 2026	106.91	106.93	105.30	105.46	105.46	-1.52%	80,842
Mar 26, 2026	107.74	107.90	107.09	107.09	107.09	-0.98%	52,777
Mar 25, 2026	108.08	108.50	107.58	108.14	108.14	0.57%	66,858
Mar 24, 2026	107.68	107.85	106.82	107.53	107.53	-0.08%	59,097
Mar 23, 2026	106.06	109.67	105.98	107.62	107.62	0.21%	132,603
Mar 20, 2026	108.28	108.42	107.30	107.39	107.39	-0.72%	86,652
Mar 19, 2026	109.32	109.48	108.12	108.17	108.17	-1.74%	61,103
Mar 18, 2026	111.19	111.31	109.96	110.09	109.80	-0.55%	26,518
Mar 17, 2026	110.31	111.16	110.00	110.70	110.41	0.11%	52,251
Mar 16, 2026	110.72	111.02	110.27	110.58	110.29	0.12%	51,844
Mar 13, 2026	110.20	111.30	110.13	110.44	110.15	-0.04%	30,914
Mar 12, 2026	110.93	111.01	110.20	110.48	110.20	-0.47%	34,439
Mar 11, 2026	110.93	111.40	110.70	111.00	110.72	-0.17%	41,015
Mar 10, 2026	110.96	111.27	110.37	111.20	110.91	1.03%	80,811
Mar 9, 2026	109.04	110.14	108.92	110.06	109.77	-0.41%	89,210
Mar 6, 2026	111.73	111.86	110.10	110.51	110.22	-1.17%	54,326
Mar 5, 2026	112.06	112.36	111.62	111.82	111.53	-0.19%	57,136
Mar 4, 2026	111.08	112.13	110.98	112.03	111.74	0.92%	83,887
Mar 3, 2026	110.89	111.19	110.15	111.01	110.72	-0.23%	75,578
Mar 2, 2026	109.72	111.65	109.54	111.26	110.97	0.80%	109,715
Feb 27, 2026	110.78	110.98	109.72	110.38	110.10	-0.59%	55,179
Feb 26, 2026	111.54	111.84	110.45	111.04	110.75	-0.34%	41,057
Feb 25, 2026	110.89	111.62	110.87	111.42	111.13	0.72%	49,800
Feb 24, 2026	110.29	110.92	109.85	110.63	110.34	0.56%	38,688
Feb 23, 2026	110.31	111.23	109.72	110.02	109.73	-0.82%	58,080
Feb 20, 2026	111.05	111.20	110.22	110.92	110.63	0.18%	69,334
Feb 19, 2026	110.74	111.00	110.22	110.72	110.43	-0.06%	33,196
Feb 18, 2026	110.07	110.82	109.88	110.79	110.50	1.05%	40,230
Feb 17, 2026	109.42	109.84	108.80	109.64	109.35	0.25%	55,382
Feb 16, 2026	109.53	109.83	109.22	109.37	109.08	-0.17%	30,987
Feb 13, 2026	109.20	109.74	108.66	109.55	109.27	-0.20%	131,447
Feb 12, 2026	111.24	111.30	109.65	109.77	109.49	-1.05%	37,739
Feb 11, 2026	110.67	111.76	110.34	110.94	110.65	-0.04%	47,895
Feb 10, 2026	110.84	111.33	110.65	110.98	110.69	-0.06%	36,224
Feb 9, 2026	110.93	111.07	109.84	111.05	110.76	0.33%	109,968
Feb 6, 2026	109.08	110.70	109.05	110.68	110.39	0.87%	64,873
Feb 5, 2026	110.69	110.93	109.06	109.72	109.44	-0.94%	74,072
Feb 4, 2026	111.05	111.43	110.55	110.76	110.47	-0.49%	60,149
Feb 3, 2026	112.28	112.49	111.24	111.31	111.02	-0.65%	59,362
Feb 2, 2026	109.94	112.15	109.90	112.04	111.75	1.21%	69,665
Jan 30, 2026	109.64	111.00	109.59	110.70	110.41	0.96%	63,900
Jan 29, 2026	110.72	111.07	109.15	109.64	109.36	-1.14%	71,557
Jan 28, 2026	110.78	111.15	110.54	110.91	110.62	0.33%	96,239
Jan 27, 2026	111.43	111.47	110.42	110.54	110.26	-0.35%	52,517
Jan 26, 2026	110.65	111.11	110.13	110.94	110.65	-0.48%	77,317
Jan 23, 2026	111.79	111.87	111.30	111.47	111.18	-0.22%	58,609
Jan 22, 2026	111.91	112.27	111.48	111.72	111.43	0.60%	181,623