LON:VNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	124.52	124.96	123.82	124.44	124.44	1.55%	24,113
Mar 31, 2026	121.64	122.64	121.10	122.54	122.54	0.43%	13,010
Mar 30, 2026	120.96	122.28	120.94	122.02	122.02	0.59%	23,490
Mar 27, 2026	122.78	122.80	120.44	121.30	121.30	-1.27%	10,178
Mar 26, 2026	123.62	123.82	122.80	122.86	122.86	-0.90%	8,982
Mar 25, 2026	123.92	124.82	123.50	123.98	123.98	0.44%	12,473
Mar 24, 2026	123.26	124.20	122.54	123.44	123.44	0.03%	23,035
Mar 23, 2026	122.02	124.86	121.76	123.40	123.40	-0.06%	22,577
Mar 20, 2026	123.76	123.92	122.90	123.48	123.48	-0.23%	34,089
Mar 19, 2026	125.20	125.38	123.62	123.76	123.76	-1.61%	27,610
Mar 18, 2026	127.00	127.16	125.74	125.78	125.45	-0.68%	10,806
Mar 17, 2026	126.14	127.18	125.78	126.64	126.31	0.17%	10,531
Mar 16, 2026	126.50	126.96	126.02	126.42	126.09	0.08%	21,408
Mar 13, 2026	125.96	127.42	125.68	126.32	125.99	0.06%	34,985
Mar 12, 2026	126.52	126.80	125.86	126.24	125.91	-0.47%	7,480
Mar 11, 2026	127.04	127.44	126.48	126.84	126.51	-0.47%	13,685
Mar 10, 2026	127.00	127.52	126.08	127.44	127.11	1.09%	14,589
Mar 9, 2026	125.28	126.22	124.52	126.06	125.73	-0.52%	31,938
Mar 6, 2026	128.62	128.64	126.26	126.72	126.39	-1.48%	15,521
Mar 5, 2026	129.14	129.42	128.34	128.62	128.28	-0.34%	18,549
Mar 4, 2026	127.84	129.28	127.68	129.06	128.72	1.02%	22,143
Mar 3, 2026	128.20	128.52	126.82	127.76	127.43	-0.71%	20,681
Mar 2, 2026	127.40	129.14	127.04	128.68	128.34	0.42%	40,985
Feb 27, 2026	128.42	128.54	127.42	128.14	127.80	-0.08%	28,304
Feb 26, 2026	128.58	129.30	127.50	128.24	127.90	-0.12%	16,474
Feb 25, 2026	127.78	128.64	127.72	128.40	128.06	0.85%	14,849
Feb 24, 2026	127.50	127.72	126.80	127.32	126.99	0.20%	10,821
Feb 23, 2026	127.50	128.48	126.82	127.06	126.73	-0.83%	30,188
Feb 20, 2026	128.44	129.02	127.18	128.12	127.78	0.02%	14,800
Feb 19, 2026	127.98	128.34	127.36	128.10	127.76	0.28%	12,011
Feb 18, 2026	126.82	127.88	126.70	127.74	127.41	0.85%	11,949
Feb 17, 2026	126.08	127.04	125.56	126.66	126.33	0.75%	10,919
Feb 16, 2026	126.02	126.28	125.56	125.72	125.39	-0.29%	20,534
Feb 13, 2026	125.72	126.34	125.04	126.08	125.75	-0.13%	39,058
Feb 12, 2026	127.96	128.14	126.10	126.24	125.91	-0.99%	16,167
Feb 11, 2026	127.64	129.06	126.88	127.50	127.17	-0.27%	30,304
Feb 10, 2026	127.66	128.26	127.30	127.84	127.50	0.13%	18,316
Feb 9, 2026	127.62	127.90	126.78	127.68	127.35	0.68%	20,628
Feb 6, 2026	125.30	126.94	125.08	126.82	126.49	0.58%	21,240
Feb 5, 2026	126.64	127.64	124.92	126.09	125.76	-0.29%	29,729
Feb 4, 2026	126.66	126.78	125.40	126.46	126.13	-0.22%	20,579
Feb 3, 2026	127.90	128.20	126.64	126.74	126.41	-0.94%	19,876
Feb 2, 2026	125.80	128.10	125.70	127.94	127.60	1.01%	32,757
Jan 30, 2026	125.74	127.20	125.58	126.66	126.33	0.76%	37,091
Jan 29, 2026	127.08	127.36	125.26	125.70	125.37	-1.13%	32,445
Jan 28, 2026	127.38	127.90	127.02	127.14	126.81	-0.06%	14,262
Jan 27, 2026	127.98	128.02	126.82	127.22	126.89	-0.06%	15,757
Jan 26, 2026	127.12	127.56	126.52	127.30	126.97	-0.38%	28,401
Jan 23, 2026	128.72	129.40	127.78	127.78	127.45	-0.68%	14,175
Jan 22, 2026	128.80	130.18	128.34	128.66	128.32	0.53%	11,924