VGP NV (EBR:VGP)
Belgium · Delayed Price · Currency is EUR 80.00
-1.40 (-1.72%)
Aug 31, 2026, 5:35 PM CET
VGP NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 81.40 | 81.90 | 80.00 | 80.00 | 80.00 | -1.72% | 43,367 |
| Aug 28, 2026 | 81.20 | 81.80 | 80.80 | 81.40 | 81.40 | 0.99% | 8,523 |
| Aug 27, 2026 | 81.00 | 81.50 | 80.15 | 80.60 | 80.60 | -0.86% | 7,865 |
| Aug 26, 2026 | 82.50 | 82.50 | 81.00 | 81.30 | 81.30 | -0.61% | 12,293 |
| Aug 25, 2026 | 81.90 | 82.60 | 81.40 | 81.80 | 81.80 | 0.12% | 20,504 |
| Aug 24, 2026 | 80.90 | 82.30 | 80.90 | 81.70 | 81.70 | 0.74% | 14,489 |
| Aug 21, 2026 | 78.80 | 81.10 | 78.80 | 81.10 | 81.10 | 2.92% | 18,351 |
| Aug 20, 2026 | 79.10 | 79.70 | 75.60 | 78.80 | 78.80 | -0.88% | 41,093 |
| Aug 19, 2026 | 77.90 | 79.90 | 77.50 | 79.50 | 79.50 | 1.27% | 14,439 |
| Aug 18, 2026 | 78.30 | 78.80 | 77.70 | 78.50 | 78.50 | -0.25% | 16,450 |
| Aug 17, 2026 | 79.50 | 80.00 | 78.10 | 78.70 | 78.70 | -1.38% | 19,738 |
| Aug 14, 2026 | 80.40 | 80.60 | 78.60 | 79.80 | 79.80 | - | 15,812 |
| Aug 13, 2026 | 80.30 | 81.25 | 79.60 | 79.80 | 79.80 | -0.50% | 15,166 |
| Aug 12, 2026 | 80.00 | 80.80 | 79.60 | 80.20 | 80.20 | 0.25% | 22,840 |
| Aug 11, 2026 | 80.10 | 80.80 | 79.60 | 80.00 | 80.00 | -0.12% | 19,610 |
| Aug 10, 2026 | 81.90 | 81.90 | 80.10 | 80.10 | 80.10 | -2.32% | 16,740 |
| Aug 7, 2026 | 83.30 | 83.30 | 82.00 | 82.00 | 82.00 | -1.56% | 12,619 |
| Aug 6, 2026 | 85.00 | 85.40 | 83.30 | 83.30 | 83.30 | -1.88% | 11,849 |
| Aug 5, 2026 | 85.60 | 86.30 | 84.30 | 84.90 | 84.90 | -0.47% | 15,911 |
| Aug 4, 2026 | 86.00 | 86.30 | 85.30 | 85.30 | 85.30 | -0.35% | 9,208 |
| Aug 3, 2026 | 84.40 | 86.80 | 84.40 | 85.60 | 85.60 | 1.42% | 12,466 |
| Jul 31, 2026 | 85.30 | 86.30 | 84.40 | 84.40 | 84.40 | -0.82% | 14,670 |
| Jul 30, 2026 | 85.80 | 86.20 | 83.80 | 85.10 | 85.10 | -1.05% | 14,410 |
| Jul 29, 2026 | 86.30 | 86.50 | 85.20 | 86.00 | 86.00 | -0.58% | 12,947 |
| Jul 28, 2026 | 85.00 | 86.50 | 84.50 | 86.50 | 86.50 | 2.37% | 22,148 |
| Jul 27, 2026 | 85.30 | 85.60 | 84.20 | 84.50 | 84.50 | 0.12% | 21,706 |
| Jul 24, 2026 | 84.20 | 85.30 | 83.50 | 84.40 | 84.40 | 1.44% | 17,431 |
| Jul 23, 2026 | 83.00 | 84.60 | 82.50 | 83.20 | 83.20 | 0.60% | 14,221 |
| Jul 22, 2026 | 81.60 | 83.30 | 81.20 | 82.70 | 82.70 | 1.97% | 20,504 |
| Jul 21, 2026 | 80.30 | 81.50 | 79.40 | 81.10 | 81.10 | 1.37% | 12,914 |
| Jul 20, 2026 | 80.10 | 80.90 | 79.50 | 80.00 | 80.00 | -0.37% | 10,490 |
| Jul 17, 2026 | 80.60 | 81.40 | 80.00 | 80.30 | 80.30 | -0.37% | 12,225 |
| Jul 16, 2026 | 83.00 | 83.30 | 80.20 | 80.60 | 80.60 | -2.89% | 22,528 |
| Jul 15, 2026 | 81.50 | 83.00 | 80.40 | 83.00 | 83.00 | 1.10% | 10,569 |
| Jul 14, 2026 | 80.60 | 82.10 | 79.50 | 82.10 | 82.10 | 1.11% | 15,767 |
| Jul 13, 2026 | 81.00 | 81.80 | 80.30 | 81.20 | 81.20 | -0.25% | 11,480 |
| Jul 10, 2026 | 81.80 | 82.80 | 81.10 | 81.40 | 81.40 | -0.37% | 11,583 |
| Jul 9, 2026 | 82.40 | 83.10 | 81.50 | 81.70 | 81.70 | -0.12% | 12,016 |
| Jul 8, 2026 | 85.00 | 85.00 | 81.50 | 81.80 | 81.80 | -4.88% | 18,795 |
| Jul 7, 2026 | 86.50 | 87.30 | 85.20 | 86.00 | 86.00 | -0.92% | 22,382 |
| Jul 6, 2026 | 87.20 | 87.80 | 86.20 | 86.80 | 86.80 | -0.69% | 25,148 |
| Jul 3, 2026 | 86.70 | 87.50 | 86.70 | 87.40 | 87.40 | 0.34% | 9,038 |
| Jul 2, 2026 | 84.30 | 87.50 | 84.30 | 87.10 | 87.10 | 3.57% | 15,814 |
| Jul 1, 2026 | 84.80 | 85.20 | 83.70 | 84.10 | 84.10 | -0.12% | 19,948 |
| Jun 30, 2026 | 84.20 | 85.50 | 84.10 | 84.20 | 84.20 | 0.24% | 29,912 |
| Jun 29, 2026 | 84.30 | 85.20 | 83.40 | 84.00 | 84.00 | -0.36% | 24,812 |
| Jun 26, 2026 | 84.30 | 86.50 | 83.40 | 84.30 | 84.30 | - | 16,860 |
| Jun 25, 2026 | 83.50 | 85.60 | 83.50 | 84.30 | 84.30 | 1.57% | 27,612 |
| Jun 24, 2026 | 80.60 | 83.30 | 80.60 | 83.00 | 83.00 | 3.62% | 18,744 |
| Jun 23, 2026 | 80.60 | 81.60 | 79.90 | 80.10 | 80.10 | -1.84% | 17,048 |