ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VGP VGP NV

99.90
-0.30 (-0.30%)
Jul 26 2024 - Closed
Delayed by 15 minutes

VGP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 99.90 -0.30 -0.30% 100.40 101.20 98.40 7,921
Jul 25 2024 100.20 -1.60 -1.57% 101.00 101.20 99.20 9,244
Jul 24 2024 101.80 -1.00 -0.97% 102.80 102.80 100.00 10,677
Jul 23 2024 102.80 -1.80 -1.72% 105.00 105.00 101.80 7,883
Jul 22 2024 104.60 0.20 0.19% 104.00 105.80 104.00 4,824
Jul 19 2024 104.40 -0.80 -0.76% 104.60 104.60 103.00 6,165
Jul 18 2024 105.20 0.00 0.00% 105.00 105.60 105.00 5,678
Jul 17 2024 105.20 0.20 0.19% 104.80 105.20 103.60 7,045
Jul 16 2024 105.00 -1.40 -1.32% 105.60 106.80 105.00 5,236
Jul 15 2024 106.40 0.20 0.19% 106.00 106.40 103.40 7,643
Jul 12 2024 106.20 0.60 0.57% 105.20 107.00 104.80 7,320
Jul 11 2024 105.60 2.40 2.33% 103.60 105.80 100.80 6,752
Jul 10 2024 103.20 1.40 1.38% 102.00 104.20 101.20 5,842
Jul 09 2024 101.80 -0.80 -0.78% 103.00 103.00 101.60 4,757
Jul 08 2024 102.60 -0.40 -0.39% 102.60 102.60 101.20 7,855
Jul 05 2024 103.00 0.20 0.19% 103.00 103.60 101.80 7,143
Jul 04 2024 102.80 0.00 0.00% 102.60 103.80 102.40 3,918
Jul 03 2024 102.80 1.80 1.78% 101.20 102.80 100.00 7,809
Jul 02 2024 101.00 -1.80 -1.75% 102.60 102.60 100.20 9,425
Jul 01 2024 102.80 -1.20 -1.15% 106.20 106.20 102.80 10,346
Jun 28 2024 104.00 1.20 1.17% 102.00 106.00 102.00 16,740
Jun 27 2024 102.80 3.00 3.01% 100.60 103.40 100.60 12,070
Jun 26 2024 99.80 -0.80 -0.80% 100.60 102.20 99.50 12,590
Jun 25 2024 100.60 -0.80 -0.79% 101.60 101.60 99.60 10,237
Jun 24 2024 101.40 1.20 1.20% 100.20 101.40 99.80 5,731
Jun 21 2024 100.20 -1.40 -1.38% 101.60 101.60 99.60 17,498
Jun 20 2024 101.60 1.80 1.80% 100.20 102.00 99.80 5,272
Jun 19 2024 99.80 -1.40 -1.38% 101.20 101.60 99.70 5,811
Jun 18 2024 101.20 0.60 0.60% 101.00 101.60 99.90 16,736
Jun 17 2024 100.60 0.00 0.00% 101.00 102.20 100.00 7,308
Jun 14 2024 100.60 -0.40 -0.40% 101.20 101.60 99.50 14,500
Jun 13 2024 101.00 -2.40 -2.32% 102.80 103.80 101.00 7,622
Jun 12 2024 103.40 3.40 3.40% 99.50 104.20 98.60 17,331
Jun 11 2024 100.00 -2.40 -2.34% 102.40 102.80 99.40 12,844
Jun 10 2024 102.40 -0.20 -0.19% 102.40 102.40 100.80 8,949
Jun 07 2024 102.60 -4.20 -3.93% 106.80 106.80 101.80 12,827
Jun 06 2024 106.80 0.60 0.56% 106.60 108.40 105.80 7,367
Jun 05 2024 106.20 0.00 0.00% 106.80 107.00 105.00 5,323
Jun 04 2024 106.20 -1.40 -1.30% 108.00 108.20 106.20 5,815
Jun 03 2024 107.60 1.60 1.51% 106.60 107.60 105.20 8,690
May 31 2024 106.00 1.20 1.15% 105.00 106.20 103.40 20,253
May 30 2024 104.80 2.00 1.95% 102.80 104.80 102.60 24,500
May 29 2024 102.80 -3.40 -3.20% 105.60 106.20 102.00 9,231
May 28 2024 106.20 0.40 0.38% 106.00 106.80 105.00 7,797
May 27 2024 105.80 0.60 0.57% 105.00 106.00 104.80 4,211
May 24 2024 105.20 -1.20 -1.13% 105.00 106.80 105.00 6,810
May 23 2024 106.40 -2.20 -2.03% 109.00 109.00 106.40 14,223
May 22 2024 108.60 -3.00 -2.69% 108.60 110.40 106.60 20,891
May 21 2024 111.60 0.60 0.54% 110.80 112.80 110.40 17,309
May 20 2024 111.00 -1.00 -0.89% 112.00 112.80 111.00 4,693
May 17 2024 112.00 -0.20 -0.18% 111.80 112.40 111.00 5,751
May 16 2024 112.20 0.40 0.36% 112.80 114.80 111.60 25,299
May 15 2024 111.80 2.80 2.57% 109.00 113.00 109.00 17,189
May 14 2024 109.00 1.60 1.49% 107.20 109.40 107.00 7,794
May 13 2024 107.40 0.00 0.00% 107.40 109.40 106.80 9,319
May 10 2024 107.40 -1.80 -1.65% 110.00 111.00 107.40 15,932
May 09 2024 109.20 0.20 0.18% 109.00 109.80 108.60 10,901
May 08 2024 109.00 1.00 0.93% 107.40 109.00 106.80 21,177
May 07 2024 108.00 3.40 3.25% 104.60 108.00 104.60 15,716
May 06 2024 104.60 -1.60 -1.51% 106.20 106.80 103.60 13,791
May 03 2024 106.20 1.80 1.72% 104.60 107.60 103.60 17,480
May 02 2024 104.40 2.00 1.95% 102.20 104.60 101.20 13,354
Apr 30 2024 102.40 0.60 0.59% 102.00 103.00 101.20 20,525
Apr 29 2024 101.80 3.70 3.77% 98.90 101.80 98.50 14,439

Your Recent History

Delayed Upgrade Clock