Vanguard FTSE Europe ETF (LON:0LMR)
London · Delayed Price · Currency is GBP · Price in USD 77.28
-0.33 (-0.43%)
At close: Aug 11, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 77.36 | 77.78 | 77.35 | 77.78 | 77.78 | 0.65% | 371 |
| Aug 11, 2025 | 77.25 | 77.32 | 77.01 | 77.28 | 77.28 | -0.43% | 165 |
| Aug 8, 2025 | 77.46 | 77.61 | 77.39 | 77.61 | 77.61 | 0.58% | 5,902 |
| Aug 7, 2025 | 77.42 | 77.51 | 77.16 | 77.16 | 77.16 | 0.70% | 54 |
| Aug 6, 2025 | 76.45 | 76.63 | 76.37 | 76.63 | 76.63 | 0.41% | 1,860 |
| Aug 5, 2025 | 76.31 | 76.34 | 75.99 | 76.32 | 76.32 | 0.45% | 851 |
| Aug 4, 2025 | 76.02 | 76.08 | 75.95 | 75.98 | 75.98 | 1.51% | 2,650 |
| Aug 1, 2025 | 75.22 | 75.29 | 74.85 | 74.85 | 74.85 | -1.55% | 1,446 |
| Jul 31, 2025 | 76.09 | 76.12 | 75.96 | 76.03 | 76.03 | -1.05% | 5,645 |
| Jul 30, 2025 | 76.83 | 76.90 | 76.83 | 76.83 | 76.83 | -0.51% | 163 |
| Jul 29, 2025 | 77.40 | 77.47 | 77.18 | 77.22 | 77.22 | -0.14% | 7,955 |
| Jul 28, 2025 | 79.55 | 79.55 | 77.33 | 77.33 | 77.33 | -1.74% | 1,682 |
| Jul 25, 2025 | 78.26 | 78.70 | 78.15 | 78.70 | 78.70 | -0.20% | 1,035 |
| Jul 24, 2025 | 78.85 | 79.01 | 78.83 | 78.86 | 78.86 | -0.65% | 972 |
| Jul 23, 2025 | 78.37 | 79.38 | 78.35 | 79.38 | 79.38 | 1.97% | 150 |
| Jul 22, 2025 | 77.50 | 77.85 | 77.50 | 77.85 | 77.85 | 0.23% | 28,231 |
| Jul 21, 2025 | 77.45 | 77.86 | 77.36 | 77.67 | 77.67 | 0.16% | 1,061 |
| Jul 18, 2025 | 77.78 | 77.78 | 77.54 | 77.54 | 77.54 | 0.57% | 109 |
| Jul 17, 2025 | 76.94 | 77.10 | 76.92 | 77.10 | 77.10 | -0.11% | 642 |
| Jul 16, 2025 | 76.78 | 77.23 | 76.60 | 77.19 | 77.19 | 0.30% | 524 |
| Jul 15, 2025 | 77.82 | 77.82 | 76.96 | 76.96 | 76.96 | -1.03% | 491 |
| Jul 14, 2025 | 77.44 | 77.76 | 77.44 | 77.76 | 77.76 | 0.04% | 455 |
| Jul 11, 2025 | 77.96 | 77.96 | 77.72 | 77.72 | 77.72 | -1.15% | 742 |
| Jul 10, 2025 | 78.52 | 78.63 | 78.51 | 78.63 | 78.63 | 0.37% | 114 |
| Jul 9, 2025 | 78.23 | 78.43 | 78.23 | 78.33 | 78.33 | 1.00% | 372 |
| Jul 8, 2025 | 77.30 | 77.56 | 77.25 | 77.56 | 77.56 | 0.41% | 365 |
| Jul 7, 2025 | 77.74 | 77.74 | 77.24 | 77.24 | 77.24 | -0.63% | 1,091 |
| Jul 3, 2025 | 77.68 | 77.82 | 77.60 | 77.73 | 77.73 | 0.08% | 520 |
| Jul 2, 2025 | 77.23 | 77.67 | 77.15 | 77.67 | 77.67 | 0.33% | 7,409 |
| Jul 1, 2025 | 77.21 | 77.41 | 77.20 | 77.41 | 77.41 | 0.08% | 681 |
| Jun 30, 2025 | 77.17 | 77.40 | 77.03 | 77.35 | 77.35 | -0.21% | 4,358 |
| Jun 27, 2025 | 77.21 | 77.53 | 77.13 | 77.51 | 77.51 | 1.19% | 95 |
| Jun 26, 2025 | 76.45 | 76.61 | 76.29 | 76.60 | 76.60 | 1.07% | 9,849 |
| Jun 25, 2025 | 75.91 | 75.91 | 75.76 | 75.79 | 75.79 | -0.73% | 1,576 |
| Jun 24, 2025 | 76.09 | 76.46 | 76.04 | 76.35 | 76.35 | 1.52% | 371 |
| Jun 23, 2025 | 74.27 | 75.20 | 74.26 | 75.20 | 75.20 | 0.17% | 5,677 |
| Jun 20, 2025 | 76.00 | 76.00 | 74.98 | 75.07 | 75.07 | -2.07% | 1,350 |
| Jun 18, 2025 | 76.46 | 76.68 | 76.36 | 76.66 | 75.55 | -0.04% | 518 |
| Jun 17, 2025 | 77.21 | 77.21 | 76.69 | 76.69 | 75.58 | -1.49% | 1,240 |
| Jun 16, 2025 | 77.88 | 78.20 | 77.84 | 77.84 | 76.72 | 0.25% | 262 |
| Jun 13, 2025 | 77.21 | 77.65 | 77.21 | 77.65 | 76.53 | -0.82% | 240 |
| Jun 12, 2025 | 78.28 | 78.29 | 78.26 | 78.29 | 77.16 | 0.49% | 1,482 |
| Jun 11, 2025 | 77.77 | 78.13 | 77.77 | 77.91 | 76.79 | 0.09% | 1,462 |
| Jun 10, 2025 | 77.99 | 78.00 | 77.75 | 77.84 | 76.71 | -0.07% | 597 |
| Jun 9, 2025 | 77.48 | 77.89 | 77.48 | 77.89 | 76.77 | 0.32% | 971 |
| Jun 6, 2025 | 77.53 | 77.71 | 77.53 | 77.64 | 76.52 | 0.01% | 3,464 |
| Jun 5, 2025 | 77.76 | 77.79 | 77.63 | 77.63 | 76.51 | 0.09% | 1,442 |
| Jun 4, 2025 | 77.14 | 77.56 | 77.14 | 77.56 | 76.44 | 0.93% | 24 |
| Jun 3, 2025 | 76.65 | 76.87 | 76.58 | 76.84 | 75.73 | -0.34% | 620 |
| Jun 2, 2025 | 76.81 | 77.19 | 76.68 | 77.10 | 75.99 | 0.53% | 11,773 |