Vanguard FTSE Emerging Markets UCITS ETF (ETR:VFEA)
Germany · Delayed Price · Currency is EUR 79.39
+1.62 (2.08%)
Oct 5, 2026, 10:03 AM CET
ETR:VFEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 79.11 | 79.25 | 79.11 | 79.25 | - | 1.90% | 1,857 |
| Oct 2, 2026 | 77.40 | 78.06 | 77.30 | 77.77 | 77.77 | 0.80% | 13,518 |
| Oct 1, 2026 | 77.28 | 77.34 | 76.56 | 77.15 | 77.15 | 0.14% | 24,289 |
| Sep 30, 2026 | 77.29 | 77.48 | 76.86 | 77.04 | 77.04 | 0.05% | 7,653 |
| Sep 29, 2026 | 77.22 | 77.36 | 76.95 | 77.00 | 77.00 | -0.10% | 11,841 |
| Sep 28, 2026 | 77.48 | 77.49 | 76.91 | 77.08 | 77.08 | -0.87% | 25,265 |
| Sep 25, 2026 | 77.75 | 77.97 | 77.58 | 77.76 | 77.76 | 0.37% | 8,725 |
| Sep 24, 2026 | 77.68 | 77.95 | 77.45 | 77.47 | 77.47 | -0.79% | 14,074 |
| Sep 23, 2026 | 78.40 | 78.44 | 77.93 | 78.09 | 78.09 | -0.42% | 11,020 |
| Sep 22, 2026 | 78.12 | 78.70 | 77.94 | 78.42 | 78.42 | 0.18% | 15,879 |
| Sep 21, 2026 | 77.91 | 78.28 | 77.81 | 78.28 | 78.28 | 1.73% | 10,125 |
| Sep 18, 2026 | 77.29 | 77.29 | 76.83 | 76.95 | 76.95 | 0.12% | 30,354 |
| Sep 17, 2026 | 76.38 | 76.86 | 76.37 | 76.86 | 76.86 | 0.95% | 9,365 |
| Sep 16, 2026 | 75.99 | 76.14 | 75.83 | 76.14 | 76.14 | 0.74% | 12,307 |
| Sep 15, 2026 | 75.81 | 75.84 | 75.37 | 75.58 | 75.58 | -0.54% | 14,311 |
| Sep 14, 2026 | 76.25 | 76.25 | 75.82 | 75.99 | 75.99 | -0.84% | 27,384 |
| Sep 11, 2026 | 76.48 | 76.75 | 76.26 | 76.63 | 76.63 | 0.51% | 15,956 |
| Sep 10, 2026 | 76.93 | 76.95 | 76.01 | 76.24 | 76.24 | -1.06% | 16,460 |
| Sep 9, 2026 | 77.52 | 77.57 | 76.92 | 77.06 | 77.06 | -0.79% | 10,271 |
| Sep 8, 2026 | 77.39 | 77.73 | 77.14 | 77.67 | 77.67 | 0.23% | 7,691 |
| Sep 7, 2026 | 77.87 | 77.87 | 77.40 | 77.49 | 77.49 | -0.35% | 12,170 |
| Sep 4, 2026 | 77.30 | 77.76 | 77.26 | 77.76 | 77.76 | 0.90% | 12,785 |
| Sep 3, 2026 | 76.68 | 77.07 | 76.56 | 77.07 | 77.07 | 0.13% | 6,001 |
| Sep 2, 2026 | 76.70 | 77.07 | 76.25 | 76.97 | 76.97 | -0.52% | 8,096 |
| Sep 1, 2026 | 77.58 | 77.63 | 76.89 | 77.37 | 77.37 | 0.91% | 22,795 |
| Aug 31, 2026 | 77.00 | 77.08 | 76.64 | 76.67 | 76.67 | -0.74% | 10,088 |
| Aug 28, 2026 | 77.04 | 77.35 | 77.04 | 77.24 | 77.24 | 0.57% | 8,346 |
| Aug 27, 2026 | 76.76 | 76.90 | 76.57 | 76.80 | 76.80 | 0.26% | 6,713 |
| Aug 26, 2026 | 76.68 | 76.83 | 76.52 | 76.60 | 76.60 | 0.62% | 6,076 |
| Aug 25, 2026 | 75.85 | 76.20 | 75.70 | 76.13 | 76.13 | 0.81% | 12,685 |
| Aug 24, 2026 | 75.61 | 75.84 | 75.30 | 75.52 | 75.52 | -0.98% | 23,055 |
| Aug 21, 2026 | 76.02 | 76.32 | 75.99 | 76.27 | 76.27 | 1.05% | 29,758 |
| Aug 20, 2026 | 75.69 | 75.69 | 74.90 | 75.48 | 75.48 | -0.19% | 12,699 |
| Aug 19, 2026 | 75.54 | 75.97 | 75.48 | 75.62 | 75.62 | -0.01% | 33,081 |
| Aug 18, 2026 | 76.24 | 76.24 | 75.57 | 75.63 | 75.63 | -1.51% | 6,843 |
| Aug 17, 2026 | 76.69 | 76.82 | 76.52 | 76.79 | 76.79 | 0.81% | 12,601 |
| Aug 14, 2026 | 76.56 | 76.56 | 76.14 | 76.17 | 76.17 | -0.81% | 6,859 |
| Aug 13, 2026 | 76.82 | 77.11 | 76.70 | 76.79 | 76.79 | 0.01% | 8,015 |
| Aug 12, 2026 | 76.65 | 77.13 | 76.56 | 76.78 | 76.78 | 0.21% | 12,684 |
| Aug 11, 2026 | 76.62 | 77.01 | 76.55 | 76.62 | 76.62 | -0.25% | 5,608 |
| Aug 10, 2026 | 76.95 | 77.07 | 76.64 | 76.81 | 76.81 | -0.23% | 12,378 |
| Aug 7, 2026 | 76.58 | 77.03 | 76.49 | 76.99 | 76.99 | 0.47% | 7,980 |
| Aug 6, 2026 | 76.26 | 76.69 | 75.98 | 76.63 | 76.63 | 0.03% | 13,045 |
| Aug 5, 2026 | 76.76 | 76.84 | 76.43 | 76.61 | 76.61 | 0.13% | 9,460 |
| Aug 4, 2026 | 75.76 | 76.51 | 75.60 | 76.51 | 76.51 | 1.36% | 22,180 |
| Aug 3, 2026 | 75.68 | 75.71 | 74.96 | 75.48 | 75.48 | 0.45% | 29,234 |
| Jul 31, 2026 | 75.55 | 75.81 | 74.81 | 75.14 | 75.14 | 1.12% | 24,526 |
| Jul 30, 2026 | 73.59 | 74.48 | 73.29 | 74.31 | 74.31 | 0.62% | 16,918 |
| Jul 29, 2026 | 74.26 | 74.33 | 73.64 | 73.85 | 73.85 | -1.22% | 9,070 |
| Jul 28, 2026 | 74.35 | 74.76 | 74.04 | 74.76 | 74.76 | -0.23% | 11,900 |