LON:VNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	144.68	144.94	143.70	144.58	144.58	-0.14%	16,280
Oct 22, 2026	144.96	145.24	144.54	144.78	144.78	-0.93%	9,613
Oct 21, 2026	145.82	146.14	145.70	146.14	146.14	0.30%	8,461
Oct 20, 2026	145.62	146.00	145.22	145.70	145.70	-0.52%	8,240
Oct 19, 2026	146.16	146.46	145.68	146.46	146.46	0.26%	11,461
Oct 16, 2026	147.05	147.14	146.08	146.08	146.08	-0.67%	10,679
Oct 15, 2026	146.46	147.06	146.40	147.06	147.06	-0.96%	10,432
Oct 14, 2026	148.76	148.90	148.70	148.49	148.49	0.03%	10,066
Oct 13, 2026	148.94	148.84	148.42	148.44	148.44	-0.50%	14,545
Oct 12, 2026	149.08	149.24	148.98	149.18	149.18	0.35%	13,052
Oct 9, 2026	148.46	148.66	148.38	148.66	148.66	0.24%	9,167
Oct 8, 2026	148.58	148.58	148.22	148.30	148.30	-0.15%	17,620
Oct 7, 2026	148.88	149.66	148.10	148.52	148.52	-0.28%	16,934
Oct 6, 2026	149.12	149.12	148.36	148.94	148.94	0.59%	10,458
Oct 5, 2026	147.28	148.80	146.92	148.06	148.06	0.61%	18,155
Oct 2, 2026	146.78	147.56	146.78	147.16	147.16	0.95%	16,292
Oct 1, 2026	146.36	146.62	145.58	145.78	145.78	-0.53%	13,071
Sep 30, 2026	146.20	146.56	145.62	146.56	146.56	0.10%	9,823
Sep 29, 2026	146.32	147.32	146.20	146.42	146.42	0.15%	12,874
Sep 28, 2026	147.00	147.02	146.02	146.20	146.20	-0.65%	17,118
Sep 25, 2026	147.26	147.28	146.64	147.16	147.16	0.48%	10,057
Sep 24, 2026	146.18	146.46	145.96	146.46	146.46	-0.38%	11,657
Sep 23, 2026	147.38	147.58	147.02	147.02	147.02	0.07%	13,670
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