LON:VNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	139.52	140.78	138.94	140.20	140.20	-0.44%	25,578
Jun 5, 2026	141.20	141.76	140.60	140.82	140.82	-0.71%	16,922
Jun 4, 2026	141.18	141.86	140.32	141.82	141.82	0.11%	13,344
Jun 3, 2026	142.28	142.32	141.66	141.66	141.66	-0.25%	25,728
Jun 2, 2026	141.58	143.76	140.48	142.02	142.02	0.25%	16,211
Jun 1, 2026	141.72	141.82	141.62	141.66	141.66	0.25%	26,251
May 29, 2026	141.48	141.86	140.84	141.30	141.30	0.13%	30,565
May 28, 2026	140.62	141.38	139.70	141.12	141.12	0.51%	18,314
May 27, 2026	140.56	140.98	140.06	140.40	140.40	0.06%	15,339
May 26, 2026	140.08	140.98	139.90	140.32	140.32	0.29%	40,362
May 22, 2026	139.62	140.16	139.28	139.92	139.92	1.00%	13,627
May 21, 2026	138.52	138.80	138.36	138.54	138.54	0.19%	14,338
May 20, 2026	138.00	138.66	137.46	138.28	138.28	0.60%	11,225
May 19, 2026	138.56	138.84	137.22	137.46	137.46	-0.49%	15,508
May 18, 2026	138.42	139.10	138.02	138.14	138.14	-1.17%	24,246
May 15, 2026	139.96	140.08	138.22	139.78	139.78	0.17%	16,519
May 14, 2026	138.40	139.60	137.92	139.54	139.54	1.53%	13,420
May 13, 2026	137.26	138.10	136.76	137.44	137.44	0.88%	13,656
May 12, 2026	136.54	137.62	136.18	136.24	136.24	-0.03%	15,638
May 11, 2026	136.14	136.72	135.64	136.28	136.28	0.24%	23,010
May 8, 2026	136.00	136.30	134.84	135.96	135.96	0.04%	15,727
May 7, 2026	136.06	136.12	135.50	135.90	135.90	0.32%	19,262
May 6, 2026	134.54	135.58	134.30	135.46	135.46	0.94%	24,632
May 5, 2026	134.02	134.96	133.76	134.20	134.20	0.37%	32,085
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	133.20	132.34	132.90	132.90	-0.06%	21,317
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	127.52	126.58	127.38	127.38	-	30,952
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