Vogo SA (ALVGO)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.44927536232 | 2.76 | 2.77 | 2.65 | 2658 | 2.73021065 | DE |
| 4 | -0.28 | -9.33333333333 | 3 | 3.02 | 2.65 | 2819 | 2.83268826 | DE |
| 12 | -0.41 | -13.0990415335 | 3.13 | 3.44 | 2.65 | 2709 | 3.03756146 | DE |
| 26 | -0.35 | -11.4006514658 | 3.07 | 3.6 | 2.65 | 2392 | 3.11932433 | DE |
| 52 | -2.21 | -44.8275862069 | 4.93 | 4.93 | 2.65 | 2631 | 3.47079478 | DE |
| 156 | -1.995 | -42.3117709438 | 4.715 | 5.9 | 2.65 | 2652 | 3.99567046 | DE |
| 260 | -7.16 | -72.4696356275 | 9.88 | 19.95 | 2.65 | 8406 | 9.55023786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 2.73 | 0.02 | 0.74 | 2.72 | 2.73 | 2.65 | 3121 |
| 1741800600 | 2.71 | 0.01 | 0.37 | 2.68 | 2.71 | 2.66 | 943 |
| 1741714200 | 2.7 | 0 | 0.00 | 2.68 | 2.74 | 2.66 | 897 |
| 1741627800 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.67 | 2361 |
| 1741368600 | 2.75 | -0.02 | -0.72 | 2.7599999 | 2.77 | 2.72 | 5970 |
| 1741282200 | 2.77 | -0.03 | -1.07 | 2.8 | 2.8 | 2.74 | 12607 |
| 1741195800 | 2.8 | 0 | 0.00 | 2.8 | 2.84 | 2.7599999 | 2587 |
| 1741109400 | 2.8 | -0.01 | -0.36 | 2.82 | 2.82 | 2.72 | 2365 |
| 1741023000 | 2.81 | -0.09 | -3.10 | 2.9 | 2.9 | 2.7799999 | 4353 |
| 1740763800 | 2.9 | 0 | 0.00 | 2.89 | 2.9 | 2.88 | 275 |
| 1740677400 | 2.9 | -0.05 | -1.69 | 2.88 | 2.9 | 2.86 | 3998 |
| 1740591000 | 2.95 | -0.03 | -1.01 | 2.98 | 2.99 | 2.9 | 3419 |
| 1740504600 | 2.98 | 0.01 | 0.34 | 2.96 | 2.98 | 2.96 | 218 |
| 1740418200 | 2.97 | 0.01 | 0.34 | 2.96 | 2.98 | 2.91 | 529 |
| 1740159000 | 2.96 | 0.02 | 0.68 | 2.94 | 2.99 | 2.94 | 1568 |
| 1740072600 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.9 | 7190 |
| 1739986200 | 3 | 0 | 0.00 | 2.99 | 3 | 2.99 | 361 |
| 1739899800 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.96 | 1626 |
| 1739813400 | 2.98 | -0.04 | -1.32 | 3 | 3 | 2.93 | 1457 |
| 1739554200 | 3.02 | 0.02 | 0.67 | 3 | 3.02 | 2.95 | 541 |
| 1739467800 | 3 | -0.04 | -1.32 | 3 | 3.04 | 2.94 | 3295 |
| 1739381400 | 3.04 | -0.06 | -1.94 | 3.0099999 | 3.09 | 3 | 2563 |
| 1739295000 | 3.1 | -0.08 | -2.52 | 3.17 | 3.17 | 3.07 | 1278 |
| 1739208600 | 3.18 | -0.04 | -1.24 | 3.22 | 3.22 | 3.14 | 1745 |
| 1738949400 | 3.22 | 0.02 | 0.63 | 3.24 | 3.2799999 | 3.15 | 2901 |
| 1738863000 | 3.2 | -0.24 | -6.98 | 3.2799999 | 3.43 | 3.06 | 8995 |
| 1738776600 | 3.44 | 0.04 | 1.18 | 3.4 | 3.44 | 3.39 | 1663 |
| 1738690200 | 3.4 | 0.16 | 4.94 | 3.34 | 3.41 | 3.22 | 6150 |
| 1738603800 | 3.24 | -0.18 | -5.26 | 3.42 | 3.42 | 3.14 | 4531 |
| 1738344600 | 3.42 | 0.2 | 6.21 | 3.22 | 3.44 | 3.18 | 5856 |
| 1738258200 | 3.22 | 0.01 | 0.31 | 3.21 | 3.22 | 3.19 | 116 |
| 1738171800 | 3.21 | -0.16 | -4.75 | 3.27 | 3.33 | 3.15 | 1803 |
| 1738085400 | 3.37 | 0.28 | 9.06 | 3.08 | 3.37 | 3.08 | 5825 |
| 1737999000 | 3.09 | 0.11 | 3.69 | 2.98 | 3.09 | 2.98 | 2172 |
| 1737739800 | 2.98 | -0.14 | -4.49 | 3.04 | 3.04 | 2.95 | 1129 |
| 1737653400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737567000 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737480600 | 3.12 | 0.01 | 0.32 | 3.11 | 3.12 | 3.08 | 39 |
| 1737394200 | 3.11 | -0.08 | -2.51 | 3.19 | 3.19 | 3.09 | 701 |
| 1737135000 | 3.19 | -0.01 | -0.31 | 3.21 | 3.21 | 3.16 | 371 |
| 1737048600 | 3.2 | -0.02 | -0.62 | 3.25 | 3.25 | 3.07 | 4147 |
| 1736962200 | 3.22 | 0.19 | 6.27 | 3.0099999 | 3.31 | 3 | 6351 |
| 1736875800 | 3.0299999 | -0.07 | -2.26 | 3.11 | 3.11 | 2.97 | 5405 |
| 1736789400 | 3.1 | 0.15 | 5.08 | 2.94 | 3.13 | 2.94 | 5496 |
| 1736530200 | 2.95 | 0.01 | 0.34 | 2.94 | 2.95 | 2.92 | 84 |
| 1736443800 | 2.94 | 0.01 | 0.34 | 2.94 | 2.94 | 2.94 | 171 |
| 1736357400 | 2.93 | 0.01 | 0.34 | 2.92 | 2.93 | 2.9 | 265 |
| 1736271000 | 2.92 | 0.01 | 0.34 | 2.9 | 2.92 | 2.87 | 2451 |
| 1736184600 | 2.91 | -0.02 | -0.68 | 2.93 | 2.97 | 2.84 | 2587 |
| 1735925400 | 2.93 | -0.02 | -0.68 | 2.94 | 2.94 | 2.92 | 2057 |
| 1735839000 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.92 | 766 |
| 1735666200 | 3 | 0.03 | 1.01 | 3 | 3 | 2.93 | 940 |
| 1735579800 | 2.97 | -0.01 | -0.34 | 2.96 | 2.99 | 2.94 | 2066 |
| 1735320600 | 2.98 | -0.08 | -2.61 | 3.05 | 3.06 | 2.8 | 3581 |
| 1735061400 | 3.06 | 0.02 | 0.66 | 3.04 | 3.06 | 3.0099999 | 502 |
| 1734975000 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 3.0099999 | 2070 |
| 1734715800 | 3.06 | -0.06 | -1.92 | 3.13 | 3.16 | 3.02 | 2533 |
| 1734629400 | 3.12 | -0.07 | -2.19 | 3.18 | 3.18 | 3.0299999 | 1485 |
| 1734543000 | 3.19 | 0.05 | 1.59 | 3.14 | 3.19 | 3.0099999 | 967 |
| 1734456600 | 3.14 | -0.05 | -1.57 | 3.15 | 3.17 | 3.07 | 916 |
| 1734370200 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.14 | 1415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
