VGP NV (EBR:VGP)
Belgium · Delayed Price · Currency is EUR 99.00
+3.20 (3.34%)
Aug 22, 2025, 5:38 PM CET
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 95.60 | 99.10 | 95.20 | 99.00 | 99.00 | 3.34% | 17,221 |
| 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 |
| Jul 7, 2025 | 87.00 | 87.10 | 85.50 | 86.00 | 86.00 | -1.15% | 15,134 |
| Jul 4, 2025 | 86.70 | 87.20 | 86.20 | 87.00 | 87.00 | - | 16,101 |
| Jul 3, 2025 | 88.20 | 91.00 | 86.80 | 87.00 | 87.00 | 0.69% | 25,725 |
| Jul 2, 2025 | 90.00 | 90.30 | 86.40 | 86.40 | 86.40 | -0.12% | 44,971 |
| Jul 1, 2025 | 85.80 | 86.70 | 85.30 | 86.50 | 86.50 | 1.17% | 17,349 |
| Jun 30, 2025 | 85.10 | 87.40 | 85.10 | 85.50 | 85.50 | 1.30% | 22,424 |
| Jun 27, 2025 | 84.50 | 84.70 | 83.20 | 84.40 | 84.40 | 0.72% | 13,173 |
| Jun 26, 2025 | 83.10 | 84.20 | 82.70 | 83.80 | 83.80 | 0.96% | 13,385 |
| Jun 25, 2025 | 85.00 | 85.40 | 82.30 | 83.00 | 83.00 | -1.89% | 26,787 |
| Jun 24, 2025 | 86.50 | 87.00 | 83.90 | 84.60 | 84.60 | -0.70% | 19,613 |
| Jun 23, 2025 | 84.70 | 85.80 | 84.30 | 85.20 | 85.20 | -0.35% | 9,653 |
| Jun 20, 2025 | 84.00 | 85.90 | 83.80 | 85.50 | 85.50 | 2.40% | 84,386 |
| Jun 19, 2025 | 83.00 | 83.90 | 82.70 | 83.50 | 83.50 | -0.36% | 3,868 |
| Jun 18, 2025 | 82.30 | 84.60 | 82.20 | 83.80 | 83.80 | 1.33% | 18,787 |
| Jun 17, 2025 | 81.80 | 83.40 | 81.50 | 82.70 | 82.70 | 1.10% | 10,165 |
| Jun 16, 2025 | 80.60 | 82.30 | 80.40 | 81.80 | 81.80 | 1.11% | 11,459 |