Skip to main content
logo
Vanguard S&P 500 UCITS ETF (BIT:VUAA)
Italy flag Italy · Delayed Price · Currency is EUR
113.28
+0.29 (0.26%)
Oct 28, 2025, 5:35 PM CET

BIT:VUAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025113.06113.69112.96113.28113.280.26%21,056
Oct 27, 2025113.02113.07112.71112.99112.990.75%22,070
Oct 24, 2025111.61112.20111.43112.15112.150.95%53,417
Oct 23, 2025111.02111.16110.55111.09111.090.42%46,584
Oct 22, 2025111.36111.66110.60110.63110.63-0.63%17,835
Oct 21, 2025110.91111.49110.88111.33111.330.58%26,945
Oct 20, 2025110.06110.80109.80110.69110.691.83%36,694
Oct 17, 2025107.59109.50106.97108.70108.70-1.08%99,521
Oct 16, 2025110.09110.50109.71109.89109.89-0.30%19,131
Oct 15, 2025109.97110.92109.84110.22110.220.62%52,628
Oct 14, 2025109.42109.69108.58109.54109.54-0.65%40,412
Oct 13, 2025109.65110.26109.38110.26110.260.80%50,281
Oct 10, 2025111.67112.04109.39109.39109.39-1.94%27,617
Oct 9, 2025111.52111.75111.35111.55111.550.12%34,918
Oct 8, 2025110.87111.42110.70111.42111.421.02%47,044
Oct 7, 2025110.45111.01110.25110.30110.30-0.03%55,538
Oct 6, 2025110.39110.90110.03110.33110.330.27%28,905
Oct 3, 2025110.14110.20109.68110.03110.030.23%28,683
Oct 2, 2025109.64109.97109.52109.78109.780.40%67,403
Oct 1, 2025108.06109.35107.94109.34109.340.59%41,861
Sep 30, 2025108.64108.84108.36108.70108.70-0.14%53,907
Sep 29, 2025108.99109.30108.71108.85108.850.29%57,038
Sep 26, 2025108.55109.01108.24108.53108.530.02%33,448
Sep 25, 2025108.25108.55107.79108.51108.51-0.06%35,111
Sep 24, 2025108.39108.92108.27108.57108.57-0.10%98,142
Sep 23, 2025108.81108.86108.61108.68108.680.06%28,841
Sep 22, 2025108.56108.72107.99108.62108.620.32%15,422
Sep 19, 2025107.94108.60107.86108.27108.270.18%54,256
Sep 18, 2025107.70108.28107.40108.08108.081.21%26,114
Sep 17, 2025106.90107.02106.67106.79106.79-0.11%38,562
Sep 16, 2025107.64107.82106.80106.91106.91-0.74%56,096
Sep 15, 2025107.72107.88107.40107.71107.710.01%24,309
Sep 12, 2025107.42107.80107.35107.70107.700.18%65,396
Sep 11, 2025107.22107.51106.86107.51107.510.66%15,367
Sep 10, 2025106.99107.25106.73106.81106.810.65%16,231
Sep 9, 2025105.96106.25105.86106.12106.120.03%13,656
Sep 8, 2025106.05106.22105.78106.09106.090.55%11,911
Sep 5, 2025106.96107.00105.20105.51105.51-0.93%14,580
Sep 4, 2025106.07106.58106.02106.50106.500.95%17,998
Sep 3, 2025105.84106.06105.50105.50105.500.72%19,701
Sep 2, 2025105.70105.97104.71104.75104.75-1.05%35,562
Sep 1, 2025105.55105.90105.51105.86105.860.18%8,618
Aug 29, 2025106.67106.70105.51105.67105.67-0.62%17,847
Aug 28, 2025106.68106.89106.10106.33106.33-0.51%42,713
Aug 27, 2025106.66107.07106.60106.87106.871.05%33,312
Aug 26, 2025105.94106.02105.60105.76105.76-0.10%35,630
Aug 25, 2025105.57105.94105.49105.87105.870.08%10,449
Aug 22, 2025105.13105.98105.10105.79105.790.50%14,956
Aug 21, 2025105.36105.37104.67105.26105.260.46%23,858
Aug 20, 2025105.29105.36104.14104.78104.78-0.76%20,577