VGP NV (EBR:VGP)
Belgium · Delayed Price · Currency is EUR 102.40
+0.20 (0.20%)
Oct 31, 2025, 10:17 AM CET
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 101.80 | 102.80 | 101.20 | 101.80 | 101.80 | - | 3,695 |
| Oct 29, 2025 | 102.20 | 103.20 | 101.60 | 101.80 | 101.80 | -0.97% | 10,789 |
| Oct 28, 2025 | 104.80 | 104.80 | 102.20 | 102.80 | 102.80 | -1.53% | 8,478 |
| Oct 27, 2025 | 106.40 | 106.80 | 104.40 | 104.40 | 104.40 | -1.32% | 190,868 |
| Oct 24, 2025 | 107.00 | 107.00 | 105.00 | 105.80 | 105.80 | -0.94% | 15,483 |
| Oct 23, 2025 | 107.00 | 107.80 | 105.00 | 106.80 | 106.80 | -0.37% | 16,824 |
| Oct 22, 2025 | 106.80 | 108.40 | 106.40 | 107.20 | 107.20 | 1.13% | 62,296 |
| Oct 21, 2025 | 104.00 | 106.60 | 104.00 | 106.00 | 106.00 | 1.73% | 24,772 |
| Oct 20, 2025 | 102.40 | 104.80 | 102.40 | 104.20 | 104.20 | 1.96% | 15,122 |
| Oct 17, 2025 | 102.60 | 102.80 | 101.40 | 102.20 | 102.20 | -0.97% | 16,763 |
| Oct 16, 2025 | 101.60 | 103.80 | 101.00 | 103.20 | 103.20 | 1.57% | 15,902 |
| Oct 15, 2025 | 102.60 | 102.60 | 100.20 | 101.60 | 101.60 | -0.20% | 13,941 |
| Oct 14, 2025 | 101.60 | 103.40 | 101.60 | 101.80 | 101.80 | 0.20% | 23,805 |
| Oct 13, 2025 | 98.60 | 101.80 | 98.20 | 101.60 | 101.60 | 3.67% | 17,822 |
| Oct 10, 2025 | 97.00 | 99.10 | 96.60 | 98.00 | 98.00 | 0.93% | 22,406 |
| Oct 9, 2025 | 96.00 | 97.40 | 96.00 | 97.10 | 97.10 | 1.04% | 17,792 |
| Oct 8, 2025 | 94.50 | 96.30 | 94.30 | 96.10 | 96.10 | 1.48% | 13,672 |
| Oct 7, 2025 | 94.90 | 95.00 | 93.50 | 94.70 | 94.70 | -0.32% | 16,642 |
| Oct 6, 2025 | 95.70 | 95.70 | 93.00 | 95.00 | 95.00 | -0.94% | 16,189 |
| Oct 3, 2025 | 96.00 | 97.60 | 95.90 | 95.90 | 95.90 | -0.10% | 15,334 |
| Oct 2, 2025 | 96.00 | 96.70 | 95.40 | 96.00 | 96.00 | -0.41% | 21,588 |
| Oct 1, 2025 | 95.10 | 96.40 | 94.70 | 96.40 | 96.40 | 1.37% | 28,397 |
| Sep 30, 2025 | 93.50 | 95.40 | 92.80 | 95.10 | 95.10 | 1.60% | 22,382 |
| Sep 29, 2025 | 91.60 | 94.00 | 90.70 | 93.60 | 93.60 | 2.63% | 18,585 |
| Sep 26, 2025 | 92.80 | 93.20 | 91.20 | 91.20 | 91.20 | -1.62% | 27,838 |
| Sep 25, 2025 | 93.60 | 93.60 | 92.20 | 92.70 | 92.70 | -1.49% | 14,530 |
| Sep 24, 2025 | 93.50 | 94.40 | 92.70 | 94.10 | 94.10 | 0.86% | 11,505 |
| Sep 23, 2025 | 91.90 | 94.00 | 91.90 | 93.30 | 93.30 | 1.74% | 25,835 |
| Sep 22, 2025 | 92.10 | 93.00 | 90.90 | 91.70 | 91.70 | -1.08% | 9,446 |
| Sep 19, 2025 | 92.90 | 93.60 | 91.50 | 92.70 | 92.70 | -0.54% | 39,709 |
| Sep 18, 2025 | 93.50 | 94.20 | 92.70 | 93.20 | 93.20 | -0.64% | 10,177 |
| Sep 17, 2025 | 92.60 | 94.30 | 92.10 | 93.80 | 93.80 | 1.52% | 19,787 |
| Sep 16, 2025 | 92.20 | 93.20 | 91.40 | 92.40 | 92.40 | -0.11% | 12,361 |
| 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 |