Register to chat with like-minded investors on our interactive forums.
VGXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17 2024 | 0.067954 | -0.002837 | -4.01% | 0.06789 | 0.071448 | 0.066003 | 1,462,014.00 |
| Apr 16 2024 | 0.070791 | 0.002901 | 4.27% | 0.06789 | 0.1095 | 0.066037 | 2,552,591.00 |
| Apr 15 2024 | 0.06789 | -0.004131 | -5.74% | 0.07088 | 0.074392 | 0.0666 | 2,335,990.00 |
| Apr 14 2024 | 0.072021 | 0.002189 | 3.13% | 0.069483 | 0.076551 | 0.065881 | 1,402,298.00 |
| Apr 13 2024 | 0.069832 | -0.011588 | -14.23% | 0.08142 | 0.1095 | 0.06115 | 3,465,597.00 |
| Apr 12 2024 | 0.08142 | -0.018269 | -18.33% | 0.099302 | 0.10117 | 0.073777 | 4,476,520.00 |
| Apr 11 2024 | 0.099689 | 0.001017 | 1.03% | 0.099302 | 0.10908 | 0.096443 | 3,547,882.00 |
| Apr 10 2024 | 0.098672 | -0.000749 | -0.75% | 0.098471 | 0.09961 | 0.093497 | 1,880,397.00 |
| Apr 09 2024 | 0.099421 | -0.006349 | -6.00% | 0.10655 | 0.10774 | 0.098724 | 2,116,228.00 |
| Apr 08 2024 | 0.10577 | -0.00076 | -0.71% | 0.10716 | 0.11142 | 0.10559 | 2,463,392.00 |
| Apr 07 2024 | 0.10653 | 0.00232 | 2.23% | 0.10487 | 0.10769 | 0.10353 | 1,129,658.00 |
| Apr 06 2024 | 0.10421 | 0.00068 | 0.66% | 0.10314 | 0.10433 | 0.10314 | 13,106.00 |
| Apr 05 2024 | 0.10353 | 0.00111 | 1.08% | 0.1011 | 0.10879 | 0.10091 | 2,671,494.00 |
| Apr 04 2024 | 0.10242 | 0.00132 | 1.31% | 0.1011 | 0.1095 | 0.099123 | 1,045,347.00 |
| Apr 03 2024 | 0.1011 | -0.00061 | -0.60% | 0.1016 | 0.10636 | 0.099032 | 1,744,182.00 |
| Apr 02 2024 | 0.10171 | -0.0058 | -5.39% | 0.1073 | 0.10782 | 0.100 | 2,478,867.00 |
| Apr 01 2024 | 0.10751 | -0.01007 | -8.56% | 0.11568 | 0.11568 | 0.105 | 4,536,915.00 |
| Mar 31 2024 | 0.11758 | -0.00991 | -7.77% | 0.12301 | 0.12375 | 0.117 | 3,702,988.00 |
| Mar 30 2024 | 0.12749 | 0.01357 | 11.91% | 0.11077 | 0.13369 | 0.10918 | 10,668,329.00 |
| Mar 29 2024 | 0.11392 | 0.00052 | 0.46% | 0.1134 | 0.11403 | 0.1095 | 17,483.00 |
| Mar 28 2024 | 0.1134 | 0.00344 | 3.13% | 0.11211 | 0.11667 | 0.1106 | 2,419,293.00 |
| Mar 27 2024 | 0.10996 | -0.00339 | -2.99% | 0.11188 | 0.116 | 0.10979 | 2,589,601.00 |
| Mar 26 2024 | 0.11335 | 0.00147 | 1.31% | 0.11188 | 0.11335 | 0.11188 | 21,799.00 |
| Mar 25 2024 | 0.11188 | 0.00391 | 3.62% | 0.11033 | 0.11484 | 0.10762 | 2,024,682.00 |
| Mar 24 2024 | 0.10797 | 0.00051 | 0.47% | 0.10651 | 0.10837 | 0.10651 | 283,530.00 |
| Mar 23 2024 | 0.10746 | 0.00256 | 2.44% | 0.10459 | 0.11038 | 0.10459 | 574,274.00 |
| Mar 22 2024 | 0.1049 | -0.00039 | -0.37% | 0.10552 | 0.10552 | 0.10489 | 2,335.00 |
| Mar 21 2024 | 0.10529 | 0.00118 | 1.13% | 0.10483 | 0.10843 | 0.1025 | 1,876,430.00 |
| Mar 20 2024 | 0.10411 | 0.00199 | 1.95% | 0.11821 | 0.11821 | 0.096629 | 5,629,176.00 |
| Mar 19 2024 | 0.10212 | -0.0133 | -11.52% | 0.10646 | 0.10766 | 0.101 | 321,062.00 |
| Mar 18 2024 | 0.11542 | -0.00279 | -2.36% | 0.11773 | 0.11775 | 0.11428 | 8,112.00 |
| Mar 17 2024 | 0.11821 | 0.00241 | 2.08% | 0.11565 | 0.11999 | 0.11055 | 2,047,283.00 |
| Mar 16 2024 | 0.1158 | -0.01015 | -8.06% | 0.12522 | 0.13143 | 0.1125 | 3,043,164.00 |
| Mar 15 2024 | 0.12595 | -0.006 | -4.55% | 0.13498 | 0.13769 | 0.11951 | 7,065,926.00 |
| Mar 14 2024 | 0.13195 | -0.00137 | -1.03% | 0.14137 | 0.14587 | 0.12872 | 2,279,292.00 |
| Mar 13 2024 | 0.13332 | 0.00557 | 4.36% | 0.12431 | 0.13372 | 0.12431 | 69,219.00 |
| Mar 12 2024 | 0.12775 | -0.00144 | -1.11% | 0.12431 | 0.13008 | 0.12431 | 36,412.00 |
| Mar 11 2024 | 0.12919 | 0.00461 | 3.70% | 0.12397 | 0.13755 | 0.12022 | 9,276,674.00 |
| Mar 10 2024 | 0.12458 | 0.00103 | 0.83% | 0.12319 | 0.12626 | 0.11822 | 3,369,359.00 |
| Mar 09 2024 | 0.12355 | 0.00196 | 1.61% | 0.12168 | 0.12668 | 0.12037 | 1,657,699.00 |
| Mar 08 2024 | 0.12159 | 0.00059 | 0.49% | 0.12081 | 0.12359 | 0.11708 | 1,966,368.00 |
| Mar 07 2024 | 0.121 | 0.00103 | 0.86% | 0.12081 | 0.121 | 0.12005 | 1,667.00 |
| Mar 06 2024 | 0.11997 | 0.0061 | 5.36% | 0.11322 | 0.13076 | 0.11312 | 4,901,657.00 |
| Mar 05 2024 | 0.11387 | -0.00843 | -6.89% | 0.11274 | 0.14384 | 0.107 | 14,962,322.00 |
| Mar 04 2024 | 0.1223 | 0.001 | 0.82% | 0.12011 | 0.12557 | 0.12003 | 1,594,314.00 |
| Mar 03 2024 | 0.1213 | 0.00865 | 7.68% | 0.12305 | 0.12316 | 0.12117 | 88,607.00 |
| Mar 02 2024 | 0.11265 | -0.00091 | -0.80% | 0.11274 | 0.11389 | 0.11209 | 164,110.00 |
