LON:VNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	147.38	147.98	147.34	147.48	-	0.38%	5,035
Sep 22, 2026	146.72	146.92	146.72	146.92	146.92	0.70%	11,214
Sep 21, 2026	145.12	145.90	145.04	145.90	145.90	1.33%	18,171
Sep 18, 2026	144.82	144.86	143.98	143.98	143.98	-0.33%	14,806
Sep 17, 2026	143.46	144.46	143.56	144.46	144.46	0.99%	14,717
Sep 16, 2026	142.54	143.04	142.46	143.04	143.04	0.66%	7,597
Sep 15, 2026	142.44	142.80	141.96	142.10	142.10	-0.49%	27,886
Sep 14, 2026	142.40	142.86	142.34	142.80	142.80	-0.29%	15,741
Sep 11, 2026	142.74	143.60	141.90	143.22	143.22	0.80%	10,087
Sep 10, 2026	142.62	143.32	141.68	142.08	142.08	-0.21%	13,829
Sep 9, 2026	143.08	143.12	142.28	142.38	142.38	-0.75%	10,121
Sep 8, 2026	143.68	144.14	143.10	143.46	143.46	-0.14%	23,166
Sep 7, 2026	144.14	144.20	143.60	143.66	143.66	-0.28%	13,304
Sep 4, 2026	144.56	145.72	143.92	144.06	144.06	-0.41%	24,818
Sep 3, 2026	143.58	144.66	143.48	144.66	144.66	0.81%	22,013
Sep 2, 2026	142.72	143.50	142.38	143.50	143.50	0.50%	15,589
Sep 1, 2026	143.42	143.62	141.92	142.78	142.78	-1.23%	24,036
Aug 28, 2026	143.74	144.56	143.70	144.56	144.56	0.72%	11,965
Aug 27, 2026	143.10	143.52	142.96	143.52	143.52	0.69%	9,000
Aug 26, 2026	142.20	143.20	142.00	142.54	142.54	0.25%	13,014
Aug 25, 2026	142.14	142.98	141.20	142.18	142.18	0.30%	9,325
Aug 24, 2026	141.74	142.16	141.44	141.76	141.76	-0.35%	17,586
Aug 21, 2026	141.64	142.58	141.32	142.26	142.26	0.06%	16,081
Aug 20, 2026	143.14	143.10	141.98	142.18	142.18	-0.81%	13,223
Aug 19, 2026	143.32	143.36	143.26	143.34	143.34	-0.14%	10,173
Aug 18, 2026	144.08	144.08	143.50	143.54	143.54	-0.82%	13,214
Aug 17, 2026	145.18	145.18	144.72	144.72	144.72	-0.12%	13,813
Aug 14, 2026	145.82	145.78	144.90	144.90	144.90	-0.38%	12,600
Aug 13, 2026	145.16	145.82	145.10	145.46	145.46	0.64%	14,126
Aug 12, 2026	144.50	145.46	143.72	144.54	144.54	-0.04%	11,640
Aug 11, 2026	144.68	145.78	144.60	144.60	144.60	-0.03%	11,939
Aug 10, 2026	145.02	145.18	144.48	144.64	144.64	-0.18%	20,956
Aug 7, 2026	144.64	145.92	144.12	144.90	144.90	0.33%	14,743
Aug 6, 2026	144.70	145.28	144.00	144.42	144.42	-0.25%	14,584
Aug 5, 2026	145.22	146.58	144.68	144.78	144.78	0.46%	15,398
Aug 4, 2026	142.80	144.26	142.44	144.12	144.12	1.44%	15,099
Aug 3, 2026	140.92	142.40	140.02	142.08	142.08	2.08%	28,347
Jul 31, 2026	140.10	140.70	138.96	139.18	139.18	0.51%	18,910
Jul 30, 2026	138.76	139.92	137.76	138.48	138.48	-0.99%	14,387
Jul 29, 2026	141.14	141.56	139.56	139.86	139.86	-0.78%	11,851
Jul 28, 2026	140.30	141.50	139.12	140.96	140.96	0.57%	12,582
Jul 27, 2026	141.14	142.02	139.88	140.16	140.16	-0.24%	19,704
Jul 24, 2026	140.04	140.50	139.96	140.50	140.50	0.43%	15,605
Jul 23, 2026	140.84	141.52	139.66	139.90	139.90	-1.10%	20,719
Jul 22, 2026	141.02	141.54	140.48	141.46	141.46	0.18%	23,416
Jul 21, 2026	140.14	141.20	140.38	141.20	141.20	0.53%	7,170
Jul 20, 2026	139.68	140.74	139.54	140.46	140.46	0.30%	15,217
Jul 17, 2026	139.64	140.24	139.52	140.04	140.04	-0.93%	16,393
Jul 16, 2026	140.78	141.62	140.06	141.36	141.36	0.16%	7,788
Jul 15, 2026	141.94	142.42	141.06	141.14	141.14	-0.59%	11,111