Vogo SA (BST:7CY)
Germany · Delayed Price · Currency is EUR 1.590
+0.195 (13.98%)
At close: Oct 29, 2026
BST:7CY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.72% | - |
| Oct 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 13.98% | - |
| Oct 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.12% | - |
| Oct 27, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | - |
| Oct 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.03% | - |
| Oct 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 15.12% | - |
| Oct 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Oct 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Oct 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.38% | - |
| Oct 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.25% | - |
| Oct 16, 2026 | 2.10 | 2.11 | 2.00 | 2.00 | 2.00 | 53.85% | - |
| Oct 15, 2026 | 2.08 | 2.08 | 1.29 | 1.30 | 1.30 | -5.80% | - |
| Oct 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | - |
| Oct 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -17.46% | - |
| Oct 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.25% | - |
| Oct 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Oct 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | - |
| Oct 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -7.95% | - |
| Oct 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 22.07% | - |
| Oct 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -12.06% | - |
| Oct 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.13% | - |
| Oct 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.23% | - |
| Sep 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Sep 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 8.63% | - |
| Sep 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 8.39% | - |
| Sep 25, 2026 | 1.55 | 1.65 | 1.54 | 1.55 | 1.55 | - | - |
| Sep 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.43% | - |
| Sep 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.23% | - |
| Sep 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Sep 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Sep 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Sep 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 9.74% | - |
| Sep 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Sep 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.88% | - |
| Sep 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.76% | - |
| Sep 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.11% | - |
| Sep 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.48% | - |
| Sep 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.26% | - |
| Sep 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.03% | - |
| Sep 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Sep 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.46% | - |
| Sep 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.88% | - |
| Sep 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.02% | - |
| Aug 31, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.06% | - |
| Aug 28, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.45% | - |
| Aug 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | - |
| Aug 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 10.84% | - |
| Aug 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |