VGP NV (EBR:VGP)
Belgium · Delayed Price · Currency is EUR 107.60
-2.40 (-2.18%)
Mar 2, 2026, 1:00 PM CET
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 108.00 | 110.60 | 107.40 | 110.00 | 110.00 | 2.04% | 42,007 |
| Feb 26, 2026 | 107.40 | 109.40 | 106.60 | 107.80 | 107.80 | - | 9,360 |
| Feb 25, 2026 | 106.40 | 108.40 | 106.20 | 107.80 | 107.80 | 1.13% | 9,744 |
| Feb 24, 2026 | 107.80 | 108.40 | 106.40 | 106.60 | 106.60 | -1.11% | 43,579 |
| Feb 23, 2026 | 108.80 | 108.80 | 107.00 | 107.80 | 107.80 | 0.56% | 15,663 |
| Feb 20, 2026 | 107.20 | 109.00 | 106.40 | 107.20 | 107.20 | -0.37% | 17,380 |
| Feb 19, 2026 | 109.40 | 109.60 | 101.20 | 107.60 | 107.60 | -2.18% | 22,605 |
| Feb 18, 2026 | 110.40 | 111.00 | 107.60 | 110.00 | 110.00 | -0.90% | 15,392 |
| Feb 17, 2026 | 108.00 | 111.00 | 107.80 | 111.00 | 111.00 | 2.59% | 29,749 |
| Feb 16, 2026 | 109.20 | 110.00 | 107.80 | 108.20 | 108.20 | -0.73% | 15,936 |
| Feb 13, 2026 | 107.20 | 110.40 | 106.20 | 109.00 | 109.00 | 1.11% | 17,026 |
| Feb 12, 2026 | 110.40 | 110.40 | 107.20 | 107.80 | 107.80 | -2.36% | 27,454 |
| Feb 11, 2026 | 109.80 | 111.20 | 108.20 | 110.40 | 110.40 | - | 12,916 |
| Feb 10, 2026 | 107.80 | 110.40 | 107.00 | 110.40 | 110.40 | 2.60% | 20,015 |
| Feb 9, 2026 | 108.60 | 108.80 | 104.60 | 107.60 | 107.60 | -0.74% | 20,712 |
| Feb 6, 2026 | 104.60 | 108.40 | 104.60 | 108.40 | 108.40 | 3.44% | 21,961 |
| Feb 5, 2026 | 104.40 | 104.80 | 102.80 | 104.80 | 104.80 | 0.58% | 10,690 |
| Feb 4, 2026 | 103.00 | 104.40 | 102.00 | 104.20 | 104.20 | 0.58% | 12,305 |
| Feb 3, 2026 | 103.80 | 104.40 | 103.00 | 103.60 | 103.60 | 0.39% | 21,116 |
| Feb 2, 2026 | 103.00 | 104.20 | 102.40 | 103.20 | 103.20 | -0.19% | 10,176 |
| Jan 30, 2026 | 102.40 | 103.60 | 102.40 | 103.40 | 103.40 | 0.58% | 15,078 |
| Jan 29, 2026 | 102.00 | 103.80 | 101.80 | 102.80 | 102.80 | 0.39% | 12,120 |
| Jan 28, 2026 | 100.60 | 102.60 | 100.00 | 102.40 | 102.40 | 1.19% | 21,953 |
| Jan 27, 2026 | 103.20 | 103.20 | 100.20 | 101.20 | 101.20 | -1.94% | 46,083 |
| Jan 26, 2026 | 102.40 | 103.20 | 101.20 | 103.20 | 103.20 | 0.98% | 13,213 |
| Jan 23, 2026 | 102.20 | 102.40 | 101.60 | 102.20 | 102.20 | -0.20% | 7,963 |
| Jan 22, 2026 | 101.40 | 102.80 | 101.20 | 102.40 | 102.40 | 1.99% | 21,081 |
| Jan 21, 2026 | 101.00 | 101.00 | 99.40 | 100.40 | 100.40 | -0.59% | 14,250 |
| Jan 20, 2026 | 104.20 | 104.20 | 100.60 | 101.00 | 101.00 | -2.51% | 7,457 |
| Jan 19, 2026 | 104.00 | 105.00 | 103.20 | 103.60 | 103.60 | -1.33% | 8,862 |
| Jan 16, 2026 | 104.80 | 105.60 | 104.60 | 105.00 | 105.00 | 0.38% | 10,639 |
| Jan 15, 2026 | 103.00 | 105.40 | 103.00 | 104.60 | 104.60 | 1.55% | 15,433 |
| Jan 14, 2026 | 103.20 | 103.40 | 101.40 | 103.00 | 103.00 | -0.19% | 27,766 |
| Jan 13, 2026 | 102.20 | 103.80 | 102.20 | 103.20 | 103.20 | 0.58% | 13,955 |
| Jan 12, 2026 | 103.60 | 103.60 | 102.00 | 102.60 | 102.60 | -0.97% | 8,489 |
| Jan 9, 2026 | 105.00 | 105.00 | 102.20 | 103.60 | 103.60 | -0.96% | 11,953 |
| Jan 8, 2026 | 101.60 | 105.80 | 101.60 | 104.60 | 104.60 | 0.77% | 14,614 |
| Jan 7, 2026 | 98.70 | 104.20 | 98.50 | 103.80 | 103.80 | 4.85% | 16,377 |
| Jan 6, 2026 | 96.60 | 99.00 | 95.90 | 99.00 | 99.00 | 2.59% | 16,523 |
| Jan 5, 2026 | 97.60 | 97.80 | 95.90 | 96.50 | 96.50 | -0.82% | 14,513 |
| Jan 2, 2026 | 98.00 | 98.20 | 96.80 | 97.30 | 97.30 | -1.22% | 13,816 |
| Dec 31, 2025 | 97.80 | 98.60 | 97.00 | 98.50 | 98.50 | 0.82% | 6,263 |
| Dec 30, 2025 | 97.90 | 98.20 | 97.00 | 97.70 | 97.70 | -0.51% | 7,589 |
| Dec 29, 2025 | 98.20 | 99.20 | 96.80 | 98.20 | 98.20 | -0.51% | 13,444 |
| Dec 24, 2025 | 98.00 | 98.70 | 98.00 | 98.70 | 98.70 | 0.30% | 3,168 |
| Dec 23, 2025 | 98.00 | 99.10 | 98.00 | 98.40 | 98.40 | 0.41% | 5,770 |
| Dec 22, 2025 | 97.70 | 98.30 | 96.90 | 98.00 | 98.00 | -0.31% | 9,922 |
| Dec 19, 2025 | 98.30 | 98.80 | 95.20 | 98.30 | 98.30 | -0.51% | 32,036 |
| Dec 18, 2025 | 99.50 | 100.40 | 98.30 | 98.80 | 98.80 | -0.70% | 8,509 |
| Dec 17, 2025 | 98.80 | 100.00 | 98.30 | 99.50 | 99.50 | 0.91% | 20,314 |