VGP NV (EBR:VGP)
Belgium · Delayed Price · Currency is EUR 82.50
+1.40 (1.73%)
Jul 22, 2026, 10:04 AM CET
VGP NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 81.90 | 81.90 | 79.20 | 81.60 | 81.60 | -0.37% | 26,220 |
| Jun 19, 2026 | 82.20 | 82.40 | 81.90 | 81.90 | 81.90 | -0.61% | 17,439 |
| Jun 18, 2026 | 81.40 | 83.60 | 81.00 | 82.40 | 82.40 | 1.60% | 24,274 |
| Jun 17, 2026 | 82.30 | 82.50 | 80.90 | 81.10 | 81.10 | -1.70% | 17,772 |
| Jun 16, 2026 | 83.10 | 83.30 | 82.40 | 82.50 | 82.50 | -0.96% | 19,977 |
| Jun 15, 2026 | 83.90 | 85.50 | 82.70 | 83.30 | 83.30 | 1.83% | 31,713 |
| Jun 12, 2026 | 80.00 | 81.80 | 80.00 | 81.80 | 81.80 | 3.28% | 25,676 |
| Jun 11, 2026 | 78.60 | 79.50 | 77.50 | 79.20 | 79.20 | 0.13% | 36,317 |
| Jun 10, 2026 | 78.80 | 79.50 | 77.70 | 79.10 | 79.10 | 0.76% | 13,597 |
| Jun 9, 2026 | 78.50 | 79.50 | 78.50 | 78.50 | 78.50 | 0.26% | 16,807 |
| Jun 8, 2026 | 78.00 | 78.80 | 77.50 | 78.30 | 78.30 | -0.51% | 20,385 |
| Jun 5, 2026 | 77.00 | 79.10 | 76.60 | 78.70 | 78.70 | 2.08% | 37,278 |
| Jun 4, 2026 | 77.20 | 78.10 | 76.70 | 77.10 | 77.10 | - | 19,009 |
| Jun 3, 2026 | 78.50 | 79.00 | 77.10 | 77.10 | 77.10 | -2.77% | 22,571 |
| Jun 2, 2026 | 81.40 | 82.20 | 78.60 | 79.30 | 79.30 | -1.73% | 23,029 |
| Jun 1, 2026 | 83.60 | 83.60 | 80.70 | 80.70 | 80.70 | -3.70% | 22,248 |
| May 29, 2026 | 84.80 | 85.40 | 83.80 | 83.80 | 83.80 | -0.71% | 76,222 |
| May 28, 2026 | 83.40 | 84.90 | 83.20 | 84.40 | 84.40 | 1.20% | 29,222 |
| May 27, 2026 | 82.20 | 85.00 | 82.20 | 83.40 | 83.40 | 1.46% | 22,228 |
| May 26, 2026 | 82.60 | 83.00 | 81.80 | 82.20 | 82.20 | 1.99% | 24,197 |
| May 25, 2026 | 81.00 | 81.40 | 80.60 | 80.60 | 80.60 | 0.37% | 6,572 |
| May 22, 2026 | 80.50 | 81.00 | 79.80 | 80.30 | 80.30 | 0.25% | 14,041 |
| May 21, 2026 | 80.00 | 80.60 | 79.30 | 80.10 | 80.10 | -0.50% | 27,694 |
| May 20, 2026 | 80.90 | 81.80 | 79.70 | 80.50 | 80.50 | -0.74% | 36,735 |
| May 19, 2026 | 81.40 | 81.90 | 80.90 | 81.10 | 81.10 | 0.25% | 28,986 |
| May 18, 2026 | 79.30 | 81.40 | 79.00 | 80.90 | 80.90 | 1.13% | 25,813 |
| May 15, 2026 | 79.50 | 80.80 | 79.20 | 80.00 | 80.00 | -0.74% | 19,554 |
| May 14, 2026 | 80.90 | 81.70 | 80.10 | 80.60 | 80.60 | 0.50% | 17,860 |
| May 13, 2026 | 78.60 | 80.30 | 78.20 | 80.20 | 80.20 | 2.17% | 31,715 |