VGP NV (EBR:VGP)
Belgium · Delayed Price · Currency is EUR 92.50
-0.90 (-0.96%)
Sep 15, 2025, 5:35 PM CET
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 93.60 | 94.70 | 91.00 | 92.50 | 92.50 | -0.96% | 16,262 |
| Sep 12, 2025 | 93.00 | 94.50 | 92.30 | 93.40 | 93.40 | 0.21% | 11,383 |
| Sep 11, 2025 | 92.60 | 93.30 | 92.00 | 93.20 | 93.20 | 0.43% | 12,207 |
| Sep 10, 2025 | 93.80 | 94.20 | 91.80 | 92.80 | 92.80 | -0.75% | 32,335 |
| Sep 9, 2025 | 94.00 | 94.60 | 92.70 | 93.50 | 93.50 | -0.53% | 10,223 |
| Sep 8, 2025 | 93.70 | 94.30 | 93.10 | 94.00 | 94.00 | 0.86% | 7,170 |
| Sep 5, 2025 | 91.40 | 93.20 | 91.30 | 93.20 | 93.20 | 1.86% | 16,891 |
| Sep 4, 2025 | 92.60 | 93.40 | 91.50 | 91.50 | 91.50 | -1.61% | 14,709 |
| Sep 3, 2025 | 94.20 | 94.90 | 92.20 | 93.00 | 93.00 | -1.38% | 18,605 |
| Sep 2, 2025 | 96.40 | 96.80 | 94.20 | 94.30 | 94.30 | -2.38% | 13,096 |
| Sep 1, 2025 | 97.50 | 98.40 | 96.50 | 96.60 | 96.60 | -0.92% | 7,273 |
| Aug 29, 2025 | 97.10 | 98.50 | 97.10 | 97.50 | 97.50 | 0.31% | 10,279 |
| Aug 28, 2025 | 97.80 | 98.30 | 95.80 | 97.20 | 97.20 | -0.21% | 15,741 |
| Aug 27, 2025 | 97.90 | 98.60 | 97.40 | 97.40 | 97.40 | -1.22% | 9,304 |
| Aug 26, 2025 | 95.50 | 98.60 | 95.30 | 98.60 | 98.60 | 2.28% | 33,274 |
| Aug 25, 2025 | 99.50 | 99.80 | 95.40 | 96.40 | 96.40 | -2.63% | 15,052 |
| Aug 22, 2025 | 95.60 | 99.10 | 95.20 | 99.00 | 99.00 | 3.34% | 17,395 |
| Aug 21, 2025 | 98.90 | 99.70 | 91.50 | 95.80 | 95.80 | 1.05% | 55,922 |
| Aug 20, 2025 | 93.00 | 95.20 | 93.00 | 94.80 | 94.80 | 1.72% | 17,669 |
| Aug 19, 2025 | 92.50 | 93.30 | 92.10 | 93.20 | 93.20 | 0.76% | 10,159 |
| Aug 18, 2025 | 91.80 | 93.30 | 91.40 | 92.50 | 92.50 | 0.65% | 10,188 |
| Aug 15, 2025 | 92.70 | 92.70 | 91.10 | 91.90 | 91.90 | -0.97% | 10,107 |
| Aug 14, 2025 | 92.60 | 93.30 | 91.80 | 92.80 | 92.80 | 0.11% | 10,378 |
| Aug 13, 2025 | 92.50 | 93.30 | 92.30 | 92.70 | 92.70 | 0.22% | 7,033 |
| Aug 12, 2025 | 92.90 | 93.80 | 92.40 | 92.50 | 92.50 | -0.54% | 10,206 |
| Aug 11, 2025 | 94.10 | 94.50 | 92.80 | 93.00 | 93.00 | -1.17% | 10,022 |
| Aug 8, 2025 | 93.30 | 94.60 | 93.30 | 94.10 | 94.10 | 0.97% | 15,322 |
| Aug 7, 2025 | 92.80 | 93.50 | 92.10 | 93.20 | 93.20 | 0.54% | 16,897 |
| Aug 6, 2025 | 92.30 | 93.80 | 92.30 | 92.70 | 92.70 | 1.31% | 24,328 |
| Aug 5, 2025 | 91.00 | 92.50 | 90.80 | 91.50 | 91.50 | 0.66% | 13,371 |
| Aug 4, 2025 | 90.70 | 91.60 | 90.40 | 90.90 | 90.90 | 0.33% | 5,397 |
| Aug 1, 2025 | 92.00 | 92.30 | 90.30 | 90.60 | 90.60 | -2.16% | 17,114 |
| Jul 31, 2025 | 92.60 | 94.00 | 92.60 | 92.60 | 92.60 | -0.32% | 22,603 |
| Jul 30, 2025 | 92.50 | 93.10 | 92.20 | 92.90 | 92.90 | 0.65% | 12,020 |
| Jul 29, 2025 | 92.20 | 93.40 | 91.40 | 92.30 | 92.30 | - | 13,221 |
| Jul 28, 2025 | 93.20 | 94.80 | 91.90 | 92.30 | 92.30 | - | 11,656 |
| Jul 25, 2025 | 91.50 | 92.50 | 90.60 | 92.30 | 92.30 | 0.33% | 12,414 |
| Jul 24, 2025 | 91.50 | 92.30 | 90.80 | 92.00 | 92.00 | 0.33% | 14,477 |
| Jul 23, 2025 | 94.00 | 94.80 | 91.70 | 91.70 | 91.70 | -1.61% | 24,827 |
| Jul 22, 2025 | 92.60 | 93.60 | 92.60 | 93.20 | 93.20 | 0.65% | 25,335 |
| Jul 21, 2025 | 91.70 | 93.40 | 91.70 | 92.60 | 92.60 | 1.20% | 25,019 |
| Jul 18, 2025 | 90.20 | 91.50 | 89.70 | 91.50 | 91.50 | 1.67% | 24,987 |
| Jul 17, 2025 | 88.90 | 90.20 | 88.60 | 90.00 | 90.00 | 1.69% | 14,968 |
| Jul 16, 2025 | 87.10 | 88.80 | 86.90 | 88.50 | 88.50 | 1.26% | 22,299 |
| Jul 15, 2025 | 86.80 | 88.30 | 86.40 | 87.40 | 87.40 | 1.39% | 19,331 |
| Jul 14, 2025 | 85.30 | 86.50 | 85.20 | 86.20 | 86.20 | 0.35% | 11,391 |
| Jul 11, 2025 | 86.00 | 86.00 | 85.30 | 85.90 | 85.90 | -0.12% | 11,003 |
| Jul 10, 2025 | 86.00 | 86.10 | 85.20 | 86.00 | 86.00 | 0.23% | 12,112 |
| Jul 9, 2025 | 86.00 | 86.40 | 85.20 | 85.80 | 85.80 | 0.12% | 11,469 |
| Jul 8, 2025 | 86.30 | 86.30 | 85.20 | 85.70 | 85.70 | -0.35% | 13,982 |