Skip to main content
logo
Vanguard S&P 500 UCITS ETF (BIT:VUSA)
Italy flag Italy · Delayed Price · Currency is EUR
108.35
-2.03 (-1.84%)
Oct 10, 2025, 5:29 PM CET

BIT:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025110.41110.69108.30108.35108.35-1.84%9,470
Oct 9, 2025110.23110.44110.10110.38110.380.25%33,612
Oct 8, 2025109.57110.13109.40110.10110.100.98%13,582
Oct 7, 2025109.16109.72109.04109.03109.030.03%10,549
Oct 6, 2025109.10109.58108.77109.00109.000.21%11,003
Oct 3, 2025108.86108.92108.46108.77108.770.18%19,799
Oct 2, 2025108.36108.68108.27108.57108.570.47%19,298
Oct 1, 2025106.83107.99106.72108.06108.060.61%7,843
Sep 30, 2025107.40107.51107.13107.41107.41-0.13%9,591
Sep 29, 2025107.75107.99107.50107.55107.550.24%5,924
Sep 26, 2025107.27107.74107.00107.29107.290.19%11,558
Sep 25, 2025107.01107.33106.66107.09107.09-0.25%15,029
Sep 24, 2025107.16107.64107.07107.36107.36-0.08%17,325
Sep 23, 2025107.59107.65107.37107.45107.450.05%2,887
Sep 22, 2025107.32107.42106.73107.40107.400.36%5,844
Sep 19, 2025106.71107.30106.65107.01107.010.25%12,746
Sep 18, 2025106.39107.07106.18106.74106.740.96%6,984
Sep 17, 2025105.90105.96105.67105.72105.46-0.19%2,926
Sep 16, 2025106.65106.79105.86105.92105.66-0.73%7,911
Sep 15, 2025106.73106.88106.40106.70106.440.02%8,429
Sep 12, 2025106.41106.74106.38106.68106.420.17%23,313
Sep 11, 2025106.20106.54105.91106.50106.240.59%12,312
Sep 10, 2025106.05106.21105.77105.88105.620.66%5,267
Sep 9, 2025105.01105.19104.93105.19104.930.03%12,404
Sep 8, 2025105.07105.23104.82105.16104.900.60%43,298
Sep 5, 2025105.97105.97104.29104.53104.27-0.98%10,781
Sep 4, 2025105.13105.58105.08105.56105.300.94%16,432
Sep 3, 2025104.87105.12104.58104.58104.320.77%7,375
Sep 2, 2025104.72104.93103.77103.78103.52-1.10%15,035
Sep 1, 2025104.58104.93104.55104.93104.670.21%7,429
Aug 29, 2025105.67105.70104.55104.71104.45-0.60%18,222
Aug 28, 2025105.69105.87105.21105.34105.08-0.49%24,213
Aug 27, 2025105.66106.06105.62105.86105.601.01%10,354
Aug 26, 2025104.97105.02104.68104.80104.54-0.12%5,038
Aug 25, 2025104.61104.93104.54104.93104.670.18%1,905
Aug 22, 2025104.17104.92104.17104.74104.480.43%8,633
Aug 21, 2025104.35104.40103.72104.29104.030.44%35,154
Aug 20, 2025104.30104.36103.19103.83103.57-0.74%7,645
Aug 19, 2025104.66104.80104.40104.60104.34-0.11%1,461
Aug 18, 2025104.58104.87104.42104.72104.46-0.30%1,932
Aug 14, 2025104.74105.22104.54105.04104.780.56%16,067
Aug 13, 2025104.58105.00104.37104.46104.200.11%3,118
Aug 12, 2025104.22104.58103.97104.35104.09-0.04%15,046
Aug 11, 2025104.17104.49103.95104.39104.130.69%3,511
Aug 8, 2025103.37103.87103.30103.67103.410.36%1,575
Aug 7, 2025103.29104.00103.26103.30103.050.06%9,040
Aug 6, 2025103.56103.67102.80103.24102.990.13%4,181
Aug 5, 2025104.16104.30103.11103.11102.86-0.28%7,667
Aug 4, 2025102.55103.48102.55103.40103.151.05%12,806
Aug 1, 2025104.81104.82102.00102.33102.08-3.29%14,834