LON:VNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	133.28	134.52	133.12	133.70	133.70	0.92%	31,380
Apr 30, 2026	132.62	134.18	132.10	132.48	132.48	-0.06%	16,302
Apr 29, 2026	132.88	132.98	132.44	132.56	132.56	0.17%	18,437
Apr 28, 2026	133.14	133.54	132.28	132.34	132.34	-0.17%	25,546
Apr 27, 2026	132.78	132.90	131.94	132.56	132.56	-0.26%	21,108
Apr 24, 2026	132.80	133.02	132.38	132.90	132.90	-0.06%	21,002
Apr 23, 2026	132.44	133.20	132.00	132.98	132.98	0.36%	16,534
Apr 22, 2026	132.18	132.64	131.88	132.50	132.50	0.39%	11,592
Apr 21, 2026	132.48	132.92	131.84	131.98	131.98	0.09%	16,087
Apr 20, 2026	131.94	132.56	131.66	131.86	131.86	-0.23%	30,440
Apr 17, 2026	131.08	132.20	130.36	132.16	132.16	1.13%	20,548
Apr 16, 2026	130.32	130.84	130.06	130.68	130.68	0.90%	18,581
Apr 15, 2026	129.12	129.62	128.96	129.52	129.52	0.64%	22,662
Apr 14, 2026	128.02	128.70	127.64	128.70	128.70	1.04%	20,163
Apr 13, 2026	126.94	127.48	126.60	127.38	127.38	-	30,554
Apr 10, 2026	127.62	127.84	127.30	127.38	127.38	0.25%	17,310
Apr 9, 2026	127.14	127.14	126.60	127.06	127.06	0.47%	27,264
Apr 8, 2026	127.10	127.56	126.04	126.46	126.46	1.61%	48,004
Apr 7, 2026	125.08	125.76	124.14	124.46	124.46	-0.35%	72,643
Apr 2, 2026	123.46	125.80	123.04	124.90	124.90	0.37%	40,184
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