Vanguard EUR Eurozone Government Bond UCITS ETF (LON:VETA)
London · Delayed Price · Currency is GBP 20.81
+0.16 (0.77%)
Aug 1, 2025, 4:35 PM BST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.64 | 20.84 | 20.64 | 20.81 | 20.81 | 0.77% | 914 |
| Jul 31, 2025 | 20.63 | 20.66 | 20.63 | 20.65 | 20.65 | 0.29% | 13,674 |
| Jul 30, 2025 | 20.67 | 20.67 | 20.54 | 20.59 | 20.59 | -0.29% | 154,531 |
| Jul 29, 2025 | 20.67 | 20.70 | 20.65 | 20.65 | 20.65 | -0.34% | 47,237 |
| Jul 28, 2025 | 20.81 | 20.81 | 20.70 | 20.72 | 20.72 | -0.53% | 22,604 |
| Jul 25, 2025 | 20.72 | 20.83 | 20.72 | 20.83 | 20.83 | 0.39% | 6,945 |
| Jul 24, 2025 | 20.76 | 20.76 | 20.74 | 20.75 | 20.75 | -0.10% | 838 |
| Jul 23, 2025 | 20.80 | 20.80 | 20.77 | 20.77 | 20.77 | -0.43% | 2,756 |
| Jul 22, 2025 | 20.78 | 20.86 | 20.76 | 20.86 | 20.86 | 0.34% | 3,550 |
| Jul 21, 2025 | 20.70 | 20.79 | 20.69 | 20.79 | 20.79 | 0.63% | 2,966 |
| Jul 18, 2025 | 20.63 | 20.66 | 20.63 | 20.66 | 20.66 | 0.15% | 5,355 |
| Jul 17, 2025 | 20.63 | 20.64 | 20.62 | 20.63 | 20.63 | -0.29% | 1,600 |
| Jul 16, 2025 | 20.67 | 20.69 | 20.63 | 20.69 | 20.69 | 0.29% | 2,410 |
| Jul 15, 2025 | 20.71 | 20.73 | 20.63 | 20.63 | 20.63 | -0.15% | 1,574 |
| Jul 14, 2025 | 20.66 | 20.66 | 20.60 | 20.66 | 20.66 | 0.24% | 8,376 |
| Jul 11, 2025 | 20.52 | 20.61 | 20.52 | 20.61 | 20.61 | 0.44% | 376 |
| Jul 10, 2025 | 20.62 | 20.62 | 20.52 | 20.52 | 20.52 | -0.24% | 1,542 |
| Jul 9, 2025 | 20.56 | 20.57 | 20.55 | 20.57 | 20.57 | -0.15% | 5,887 |
| Jul 8, 2025 | 20.58 | 20.61 | 20.56 | 20.60 | 20.60 | 0.10% | 3,810 |
| Jul 7, 2025 | 20.69 | 20.70 | 20.58 | 20.58 | 20.58 | -0.68% | 17,233 |
| Jul 4, 2025 | 20.71 | 20.73 | 20.69 | 20.72 | 20.72 | 0.29% | 4,226 |
| Jul 3, 2025 | 20.65 | 20.68 | 20.63 | 20.66 | 20.66 | -0.10% | 3,448 |
| Jul 2, 2025 | 20.59 | 20.68 | 20.56 | 20.68 | 20.68 | 0.44% | 13,839 |
| Jul 1, 2025 | 20.57 | 20.64 | 20.57 | 20.59 | 20.59 | 0.29% | 15,244 |
| Jun 30, 2025 | 20.53 | 20.54 | 20.51 | 20.53 | 20.53 | 0.39% | 4,069 |
| Jun 27, 2025 | 20.43 | 20.48 | 20.42 | 20.45 | 20.45 | 0.15% | 8,642 |
| Jun 26, 2025 | 20.45 | 20.45 | 20.42 | 20.42 | 20.42 | -0.24% | 212 |
| Jun 25, 2025 | 20.46 | 20.47 | 20.40 | 20.47 | 20.47 | 0.05% | 1,176 |
| Jun 24, 2025 | 20.41 | 20.46 | 20.41 | 20.46 | 20.46 | -0.34% | 575 |
| Jun 23, 2025 | 20.48 | 20.56 | 20.48 | 20.53 | 20.53 | 0.05% | 700 |
| Jun 20, 2025 | 20.46 | 20.52 | 20.45 | 20.52 | 20.52 | 0.24% | 2,433 |
| Jun 19, 2025 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | -0.39% | 6,744 |
| Jun 18, 2025 | 20.48 | 20.55 | 20.45 | 20.55 | 20.55 | 0.49% | 440 |
| Jun 17, 2025 | 20.42 | 20.46 | 20.42 | 20.45 | 20.45 | 0.05% | 363 |
| Jun 16, 2025 | 20.40 | 20.44 | 20.39 | 20.44 | 20.44 | 0.29% | 5,212 |
| Jun 13, 2025 | 20.44 | 20.45 | 20.38 | 20.38 | 20.38 | -0.63% | 758 |
| Jun 12, 2025 | 20.48 | 20.52 | 20.46 | 20.51 | 20.51 | 0.84% | 1,100 |
| Jun 11, 2025 | 20.32 | 20.36 | 20.32 | 20.34 | 20.34 | 0.20% | 1,331 |
| Jun 10, 2025 | 20.27 | 20.32 | 20.27 | 20.30 | 20.30 | 0.64% | 5,180 |
| Jun 9, 2025 | 20.20 | 20.25 | 20.13 | 20.17 | 20.17 | -0.05% | 4,732 |
| Jun 6, 2025 | 20.23 | 20.23 | 20.17 | 20.18 | 20.18 | 0.25% | 6,725 |
| Jun 5, 2025 | 20.23 | 20.24 | 20.13 | 20.13 | 20.13 | -0.40% | 273 |
| Jun 4, 2025 | 20.19 | 20.21 | 20.19 | 20.21 | 20.21 | -0.05% | 40 |
| Jun 3, 2025 | 20.27 | 20.28 | 20.22 | 20.22 | 20.22 | -0.15% | 1,530 |
| Jun 2, 2025 | 20.25 | 20.26 | 20.19 | 20.25 | 20.25 | 0.10% | 2,832 |
| May 30, 2025 | 20.17 | 20.23 | 20.17 | 20.23 | 20.23 | 0.10% | 962 |
| May 29, 2025 | 20.43 | 20.43 | 20.02 | 20.21 | 20.21 | 0.65% | 4,818 |
| May 28, 2025 | 20.07 | 20.11 | 20.07 | 20.08 | 20.08 | -0.05% | 1,583 |
| May 27, 2025 | 20.08 | 20.09 | 20.05 | 20.09 | 20.09 | 0.15% | 3,101 |
| May 23, 2025 | 20.06 | 20.06 | 20.00 | 20.06 | 20.06 | 0.40% | 4,052 |