VGP NV (EBR:VGP)
Belgium · Delayed Price · Currency is EUR 86.70
-2.80 (-3.13%)
At close: Mar 20, 2026
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 91.00 | 91.30 | 86.70 | 86.70 | 86.70 | -3.13% | 28,566 |
| Mar 19, 2026 | 93.10 | 93.20 | 89.40 | 89.50 | 89.50 | -5.09% | 34,928 |
| Mar 18, 2026 | 94.00 | 95.40 | 93.50 | 94.30 | 94.30 | 0.86% | 20,586 |
| Mar 17, 2026 | 93.60 | 94.50 | 93.10 | 93.50 | 93.50 | -0.11% | 19,894 |
| Mar 16, 2026 | 93.20 | 94.20 | 92.40 | 93.60 | 93.60 | 0.54% | 9,619 |
| Mar 13, 2026 | 94.30 | 94.60 | 92.20 | 93.10 | 93.10 | -1.38% | 9,086 |
| Mar 12, 2026 | 95.00 | 95.50 | 93.80 | 94.40 | 94.40 | -1.26% | 16,149 |
| Mar 11, 2026 | 98.70 | 99.10 | 95.40 | 95.60 | 95.60 | -2.85% | 13,472 |
| Mar 10, 2026 | 98.60 | 99.80 | 98.10 | 98.40 | 98.40 | 2.50% | 14,884 |
| Mar 9, 2026 | 96.10 | 96.90 | 94.30 | 96.00 | 96.00 | -3.90% | 19,896 |
| Mar 6, 2026 | 101.00 | 101.60 | 99.10 | 99.90 | 99.90 | -0.70% | 13,958 |
| Mar 5, 2026 | 102.00 | 103.40 | 100.60 | 100.60 | 100.60 | -1.76% | 13,750 |
| Mar 4, 2026 | 99.80 | 102.80 | 98.70 | 102.40 | 102.40 | 2.40% | 21,336 |
| Mar 3, 2026 | 105.00 | 105.40 | 99.30 | 100.00 | 100.00 | -5.84% | 25,182 |
| Mar 2, 2026 | 106.00 | 108.20 | 106.00 | 106.20 | 106.20 | -3.45% | 15,714 |
| 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 |