ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VGP VGP NV

104.80
2.00 (1.95%)
May 30 2024 - Closed
Delayed by 15 minutes

VGP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 98.10 1.30 1.34% 96.90 98.90 96.90 7,877
Apr 25 2024 96.80 -1.80 -1.83% 98.60 98.90 96.30 10,903
Apr 24 2024 98.60 -2.20 -2.18% 100.80 100.80 98.30 11,709
Apr 23 2024 100.80 0.40 0.40% 100.60 102.00 100.60 10,095
Apr 22 2024 100.40 0.40 0.40% 100.40 101.60 100.20 7,292
Apr 19 2024 100.00 1.00 1.01% 98.60 100.40 97.30 5,458
Apr 18 2024 99.00 1.30 1.33% 97.70 99.20 97.10 5,873
Apr 17 2024 97.70 -2.10 -2.10% 99.40 99.80 97.20 7,569
Apr 16 2024 99.80 -0.60 -0.60% 99.70 101.20 98.50 13,404
Apr 15 2024 100.40 0.50 0.50% 99.50 100.80 99.10 9,410
Apr 12 2024 99.90 -0.50 -0.50% 101.00 102.60 99.90 9,325
Apr 11 2024 100.40 1.20 1.21% 99.00 100.40 98.10 12,246
Apr 10 2024 99.20 -3.60 -3.50% 103.00 104.20 98.40 21,729
Apr 09 2024 102.80 -1.20 -1.15% 104.00 104.00 102.20 10,512
Apr 08 2024 104.00 2.00 1.96% 101.60 104.00 100.60 10,753
Apr 05 2024 102.00 -1.60 -1.54% 101.60 102.40 101.00 14,006
Apr 04 2024 103.60 1.40 1.37% 102.20 103.60 101.60 20,907
Apr 03 2024 102.20 -0.80 -0.78% 103.20 104.00 101.00 10,912
Apr 02 2024 103.00 -3.10 -2.92% 105.80 105.80 102.60 11,331
Mar 28 2024 106.10 -1.40 -1.30% 108.00 108.60 105.20 11,165
Mar 27 2024 107.50 2.70 2.58% 104.60 107.90 104.00 10,503
Mar 26 2024 104.80 0.80 0.77% 103.90 105.60 103.40 16,911
Mar 25 2024 104.00 0.60 0.58% 103.00 104.60 102.60 12,017
Mar 22 2024 103.40 2.40 2.38% 101.00 103.60 100.90 14,178
Mar 21 2024 101.00 2.15 2.18% 100.00 102.00 99.20 18,011
Mar 20 2024 98.85 -0.70 -0.70% 99.05 99.85 97.35 23,878
Mar 19 2024 99.55 0.50 0.50% 98.50 99.55 98.20 9,215
Mar 18 2024 99.05 0.15 0.15% 98.60 99.45 98.35 11,708
Mar 15 2024 98.90 0.05 0.05% 98.70 99.70 98.45 23,544
Mar 14 2024 98.85 -0.70 -0.70% 99.00 100.20 98.75 9,157
Mar 13 2024 99.55 -0.25 -0.25% 99.80 100.10 98.50 16,725
Mar 12 2024 99.80 -2.90 -2.82% 102.50 102.90 99.55 11,032
Mar 11 2024 102.70 -1.80 -1.72% 104.30 104.50 102.00 10,488
Mar 08 2024 104.50 2.40 2.35% 102.50 104.80 100.50 12,104
Mar 07 2024 102.10 1.60 1.59% 100.50 102.20 98.60 7,961
Mar 06 2024 100.50 -0.70 -0.69% 101.20 102.20 100.50 5,761
Mar 05 2024 101.20 -0.20 -0.20% 101.50 102.50 100.20 7,496
Mar 04 2024 101.40 -0.90 -0.88% 102.00 103.40 100.60 9,431
Mar 01 2024 102.30 0.90 0.89% 100.80 102.30 100.20 19,845

Your Recent History

Delayed Upgrade Clock