Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VGXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.071466 | 0.002494 | 3.62% | 0.071387 | 0.071827 | 0.071387 | 2,737.00 |
| Jul 15 2024 | 0.068972 | -0.000475 | -0.68% | 0.069077 | 0.069897 | 0.068461 | 3,500,586.00 |
| Jul 14 2024 | 0.069447 | 0.002451 | 3.66% | 0.06677 | 0.06991 | 0.06677 | 2,711,544.00 |
| Jul 13 2024 | 0.066996 | 0.001887 | 2.90% | 0.06677 | 0.067887 | 0.065497 | 539,875.00 |
| Jul 12 2024 | 0.065109 | -0.001661 | -2.49% | 0.06677 | 0.070 | 0.063812 | 2,746,868.00 |
| Jul 11 2024 | 0.06677 | 0.000268 | 0.40% | 0.066449 | 0.069477 | 0.06563 | 4,370,641.00 |
| Jul 10 2024 | 0.066502 | 0.000684 | 1.04% | 0.065513 | 0.067215 | 0.06479 | 1,470,145.00 |
| Jul 09 2024 | 0.065818 | 0.000871 | 1.34% | 0.062488 | 0.066471 | 0.062488 | 1,274,717.00 |
| Jul 08 2024 | 0.064947 | 0.002147 | 3.42% | 0.062626 | 0.064966 | 0.060167 | 1,012,129.00 |
| Jul 07 2024 | 0.0628 | -0.004993 | -7.37% | 0.067793 | 0.1095 | 0.0628 | 1,432,582.00 |
| Jul 06 2024 | 0.067793 | 0.007566 | 12.56% | 0.066058 | 0.068083 | 0.063804 | 3,779,851.00 |
| Jul 05 2024 | 0.060227 | -0.006314 | -9.49% | 0.066058 | 0.07061 | 0.059345 | 4,995,118.00 |
| Jul 04 2024 | 0.066541 | -0.004113 | -5.82% | 0.087591 | 0.087591 | 0.066541 | 8,601,033.00 |
| Jul 03 2024 | 0.070654 | -0.007218 | -9.27% | 0.075035 | 0.075701 | 0.069147 | 3,532,260.00 |
| Jul 02 2024 | 0.077872 | -0.000513 | -0.65% | 0.087591 | 0.087591 | 0.077869 | 1,480.00 |
| Jul 01 2024 | 0.078385 | -0.00927 | -10.58% | 0.083176 | 0.091792 | 0.07678 | 18,519,583.00 |
| Jun 30 2024 | 0.087655 | 0.004029 | 4.82% | 0.083176 | 0.091792 | 0.080474 | 14,519,604.00 |
| Jun 29 2024 | 0.083626 | -0.00025 | -0.30% | 0.082002 | 0.089998 | 0.075716 | 21,703,856.00 |
| Jun 28 2024 | 0.083876 | 0.009716 | 13.10% | 0.073422 | 0.089994 | 0.0724 | 40,024,442.00 |
| Jun 27 2024 | 0.07416 | 0.004818 | 6.95% | 0.069342 | 0.1095 | 0.067829 | 46,837,741.00 |
| Jun 26 2024 | 0.069342 | -0.001002 | -1.42% | 0.069576 | 0.073595 | 0.068011 | 4,369,761.00 |
| Jun 25 2024 | 0.070344 | 0.002897 | 4.30% | 0.068598 | 0.070964 | 0.068034 | 1,782,641.00 |
| Jun 24 2024 | 0.067447 | -0.001151 | -1.68% | 0.068598 | 0.1095 | 0.065 | 2,117,908.00 |
| Jun 23 2024 | 0.068598 | -0.000341 | -0.49% | 0.068719 | 0.071059 | 0.067658 | 2,476,138.00 |
| Jun 22 2024 | 0.068939 | 0.001222 | 1.80% | 0.071284 | 0.072329 | 0.068 | 2,809,378.00 |
| Jun 21 2024 | 0.067717 | -0.000704 | -1.03% | 0.067743 | 0.0682 | 0.067717 | 16,958.00 |
| Jun 20 2024 | 0.068421 | -0.001174 | -1.69% | 0.065615 | 0.070528 | 0.065615 | 2,268,048.00 |
| Jun 19 2024 | 0.069595 | 0.00422 | 6.46% | 0.065615 | 0.07088 | 0.065466 | 3,640,173.00 |
| Jun 18 2024 | 0.065375 | -0.006935 | -9.59% | 0.068698 | 0.079137 | 0.060311 | 11,685,589.00 |
| Jun 17 2024 | 0.07231 | -0.00394 | -5.17% | 0.07632 | 0.077536 | 0.072028 | 840,550.00 |
| Jun 16 2024 | 0.07625 | 0.002194 | 2.96% | 0.074056 | 0.1095 | 0.074056 | 6,372,775.00 |
| Jun 15 2024 | 0.074056 | 0.000556 | 0.76% | 0.0735 | 0.1095 | 0.072524 | 2,435,705.00 |
| Jun 14 2024 | 0.0735 | -0.004623 | -5.92% | 0.083103 | 0.083103 | 0.073407 | 3,317,574.00 |
| Jun 13 2024 | 0.078123 | -0.004733 | -5.71% | 0.083103 | 0.083103 | 0.07675 | 926,335.00 |
| Jun 12 2024 | 0.082856 | 0.005765 | 7.48% | 0.077171 | 0.085411 | 0.075657 | 5,004,275.00 |
| Jun 11 2024 | 0.077091 | -0.00628 | -7.53% | 0.083749 | 0.0878 | 0.075278 | 9,476,035.00 |
| Jun 10 2024 | 0.083371 | -0.002728 | -3.17% | 0.085879 | 0.089755 | 0.082651 | 343,532.00 |
| Jun 09 2024 | 0.086099 | 0.006043 | 7.55% | 0.080056 | 0.090992 | 0.079077 | 10,363,330.00 |
| Jun 08 2024 | 0.080056 | -0.001333 | -1.64% | 0.081389 | 0.08382 | 0.078398 | 3,492,112.00 |
| Jun 07 2024 | 0.081389 | -0.007421 | -8.36% | 0.089161 | 0.1095 | 0.075063 | 9,366,851.00 |
| Jun 06 2024 | 0.08881 | 0.000266 | 0.30% | 0.083678 | 0.093562 | 0.083678 | 9,111,768.00 |
| Jun 05 2024 | 0.088544 | -0.002114 | -2.33% | 0.083678 | 0.10199 | 0.08299 | 30,398,330.00 |
| Jun 04 2024 | 0.090658 | 0.007036 | 8.41% | 0.083678 | 0.10199 | 0.08299 | 24,629,834.00 |
| Jun 03 2024 | 0.083622 | -0.002976 | -3.44% | 0.08681 | 0.089237 | 0.083005 | 8,325,788.00 |
| Jun 02 2024 | 0.086598 | -0.006111 | -6.59% | 0.093236 | 0.0955 | 0.086161 | 11,873,447.00 |
| Jun 01 2024 | 0.092709 | -0.001594 | -1.69% | 0.094828 | 0.107 | 0.091257 | 38,125,831.00 |
| May 31 2024 | 0.094303 | 0.013473 | 16.67% | 0.08086 | 0.11488 | 0.080211 | 62,730,603.00 |
| May 30 2024 | 0.08083 | -0.004494 | -5.27% | 0.076563 | 0.091467 | 0.074713 | 68,667,613.00 |
| May 29 2024 | 0.085324 | 0.014723 | 20.85% | 0.071733 | 0.087924 | 0.071171 | 14,590,559.00 |
| May 28 2024 | 0.070601 | -0.000964 | -1.35% | 0.071733 | 0.071882 | 0.0702 | 255,696.00 |
| May 27 2024 | 0.071565 | -0.000072 | -0.10% | 0.072281 | 0.073 | 0.070804 | 2,947,364.00 |
| May 26 2024 | 0.071637 | -0.00042 | -0.58% | 0.072171 | 0.073275 | 0.070893 | 4,226,341.00 |
| May 25 2024 | 0.072057 | -0.00134 | -1.83% | 0.07376 | 0.1095 | 0.070892 | 4,050,493.00 |
| May 24 2024 | 0.073397 | 0.002895 | 4.11% | 0.070502 | 0.075695 | 0.068656 | 10,049,160.00 |
| May 23 2024 | 0.070502 | -0.001882 | -2.60% | 0.072792 | 0.072792 | 0.067705 | 3,768,394.00 |
| May 22 2024 | 0.072384 | -0.000171 | -0.24% | 0.072792 | 0.07284 | 0.072384 | 165,340.00 |
| May 21 2024 | 0.072555 | 0.000583 | 0.81% | 0.072088 | 0.073789 | 0.071222 | 4,620,445.00 |
| May 20 2024 | 0.071972 | 0.003146 | 4.57% | 0.069524 | 0.073025 | 0.069044 | 3,914,412.00 |
| May 19 2024 | 0.068826 | -0.004962 | -6.72% | 0.071006 | 0.072864 | 0.068362 | 2,363,547.00 |
| May 18 2024 | 0.073788 | 0.001044 | 1.44% | 0.071006 | 0.073788 | 0.071006 | 51,442.00 |
| May 17 2024 | 0.072744 | 0.00161 | 2.26% | 0.071006 | 0.074629 | 0.070898 | 4,216,072.00 |
| May 16 2024 | 0.071134 | -0.000741 | -1.03% | 0.071726 | 0.072831 | 0.06918 | 3,690,688.00 |
| May 15 2024 | 0.071875 | 0.001973 | 2.82% | 0.070339 | 0.072388 | 0.069283 | 4,547,667.00 |
| May 14 2024 | 0.069902 | -0.004536 | -6.09% | 0.074087 | 0.074401 | 0.069773 | 4,193,573.00 |
| May 13 2024 | 0.074438 | -0.003684 | -4.72% | 0.081457 | 0.082139 | 0.073768 | 5,478,320.00 |
| May 12 2024 | 0.078122 | -0.002133 | -2.66% | 0.083155 | 0.083155 | 0.077729 | 21,479.00 |
| May 11 2024 | 0.080255 | -0.002035 | -2.47% | 0.083155 | 0.083155 | 0.079183 | 66,909.00 |
| May 10 2024 | 0.08229 | -0.000865 | -1.04% | 0.083155 | 0.1095 | 0.080584 | 781,912.00 |
| May 09 2024 | 0.083155 | -0.000185 | -0.22% | 0.080611 | 0.084719 | 0.080351 | 5,085,974.00 |
| May 08 2024 | 0.08334 | -0.000414 | -0.49% | 0.083227 | 0.092255 | 0.0816 | 18,312,284.00 |
| May 07 2024 | 0.083754 | 0.002521 | 3.10% | 0.080611 | 0.08715 | 0.077867 | 16,722,959.00 |
| May 06 2024 | 0.081233 | -0.00061 | -0.75% | 0.082105 | 0.091646 | 0.0753 | 31,501,162.00 |
| May 05 2024 | 0.081843 | -0.005225 | -6.00% | 0.08707 | 0.08707 | 0.077057 | 17,266,740.00 |
| May 04 2024 | 0.087068 | 0.000278 | 0.32% | 0.087352 | 0.08822 | 0.084616 | 1,649,620.00 |
| May 03 2024 | 0.08679 | -0.003922 | -4.32% | 0.096696 | 0.098689 | 0.082188 | 44,208,394.00 |
| May 02 2024 | 0.090712 | 0.023124 | 34.21% | 0.080281 | 0.098463 | 0.076503 | 31,129,862.00 |
| May 01 2024 | 0.067588 | -0.000156 | -0.23% | 0.067744 | 0.068942 | 0.06678 | 133,381.00 |
| Apr 30 2024 | 0.067744 | 0.000348 | 0.52% | 0.068574 | 0.070351 | 0.062313 | 2,514,337.00 |
| Apr 29 2024 | 0.067396 | -0.001178 | -1.72% | 0.0772 | 0.0772 | 0.06727 | 870,686.00 |
| Apr 28 2024 | 0.068574 | -0.00006 | -0.09% | 0.069691 | 0.07376 | 0.068383 | 2,394,047.00 |
| Apr 27 2024 | 0.068634 | -0.001145 | -1.64% | 0.069302 | 0.069953 | 0.067 | 737,144.00 |
| Apr 26 2024 | 0.069779 | -0.000998 | -1.41% | 0.0772 | 0.0772 | 0.068 | 2,126,925.00 |
| Apr 25 2024 | 0.070777 | -0.002714 | -3.69% | 0.0772 | 0.0772 | 0.0695 | 1,017,047.00 |
| Apr 24 2024 | 0.073491 | -0.005285 | -6.71% | 0.08067 | 0.083 | 0.072682 | 2,587,814.00 |
| Apr 23 2024 | 0.078776 | 0.001394 | 1.80% | 0.0772 | 0.07911 | 0.0772 | 9,707.00 |
| Apr 22 2024 | 0.077382 | -0.000125 | -0.16% | 0.0772 | 0.077382 | 0.0772 | 0.00 |
| Apr 21 2024 | 0.077507 | 0.004762 | 6.55% | 0.076267 | 0.078968 | 0.075 | 2,171,212.00 |
| Apr 20 2024 | 0.072745 | 0.000819 | 1.14% | 0.071932 | 0.072745 | 0.071631 | 36,775.00 |
| Apr 19 2024 | 0.071926 | 0.003228 | 4.70% | 0.070435 | 0.073559 | 0.067274 | 1,542,112.00 |
| Apr 18 2024 | 0.068698 | 0.000744 | 1.09% | 0.067954 | 0.069219 | 0.06745 | 173,399.00 |
