VGP NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	80.50	81.00	79.80	80.50	-	0.50%	7,066
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
May 12, 2026	79.40	80.00	78.50	78.50	78.50	-1.75%	76,513
May 11, 2026	81.70	81.70	78.40	79.90	79.90	-1.36%	62,217
May 8, 2026	81.50	82.80	80.50	81.00	81.00	-7.77%	140,264
May 7, 2026	90.30	91.20	89.90	90.20	87.82	-0.11%	2,740
May 6, 2026	86.80	90.60	86.60	90.30	87.92	5.24%	28,311
May 5, 2026	86.30	86.60	85.10	85.80	83.54	-	10,970
May 4, 2026	87.70	87.70	85.20	85.80	83.54	-1.72%	16,881
Apr 30, 2026	86.80	88.00	86.00	87.30	85.00	0.23%	16,759
Apr 29, 2026	89.90	90.00	87.10	87.10	84.80	-1.91%	10,829
Apr 28, 2026	90.20	90.70	87.90	88.80	86.46	-1.99%	22,011
Apr 27, 2026	90.90	90.90	90.10	90.60	88.21	-0.11%	6,984
Apr 24, 2026	90.70	91.80	89.70	90.70	88.31	-0.44%	8,573
Apr 23, 2026	91.50	92.20	90.80	91.10	88.70	-1.30%	6,478
Apr 22, 2026	92.80	93.50	91.60	92.30	89.86	-0.32%	9,757
Apr 21, 2026	93.80	94.50	92.20	92.60	90.16	-1.07%	8,293
Apr 20, 2026	94.00	94.70	93.30	93.60	91.13	-1.89%	9,634
Apr 17, 2026	93.50	96.80	93.00	95.40	92.88	2.58%	19,379
Apr 16, 2026	93.00	94.60	92.80	93.00	90.55	1.09%	13,071
Apr 15, 2026	91.50	92.30	91.50	92.00	89.57	0.33%	15,494
Apr 14, 2026	90.30	92.30	90.30	91.70	89.28	2.12%	10,338
Apr 13, 2026	89.90	90.20	88.80	89.80	87.43	-1.64%	13,574
Apr 10, 2026	91.00	92.00	90.20	91.30	88.89	0.33%	12,804
Apr 9, 2026	90.90	91.40	89.80	91.00	88.60	-1.09%	18,278
Apr 8, 2026	90.00	93.20	88.70	92.00	89.57	8.36%	29,251
Apr 7, 2026	87.20	87.20	84.90	84.90	82.66	-2.30%	20,535
Apr 2, 2026	84.50	87.00	84.20	86.90	84.61	-	28,129
Apr 1, 2026	86.30	86.90	84.80	86.90	84.61	5.85%	18,941
Mar 31, 2026	82.60	83.30	81.50	82.10	79.93	-0.61%	24,117
Mar 30, 2026	81.80	82.60	80.60	82.60	80.42	0.73%	23,110
Mar 27, 2026	84.30	84.50	81.60	82.00	79.84	-2.84%	22,483
Mar 26, 2026	84.50	84.70	83.00	84.40	82.17	-1.06%	37,263
Mar 25, 2026	86.00	87.60	84.80	85.30	83.05	0.59%	25,156
Mar 24, 2026	86.00	86.40	84.80	84.80	82.56	-0.93%	13,495
Mar 23, 2026	84.50	87.50	81.90	85.60	83.34	-1.27%	22,776
Mar 20, 2026	91.00	91.30	86.70	86.70	84.41	-3.13%	28,566
Mar 19, 2026	93.10	93.20	89.40	89.50	87.14	-5.09%	34,928
Mar 18, 2026	94.00	95.40	93.50	94.30	91.81	0.86%	20,586
Mar 17, 2026	93.60	94.50	93.10	93.50	91.03	-0.11%	19,894
Mar 16, 2026	93.20	94.20	92.40	93.60	91.13	0.54%	9,619
Mar 13, 2026	94.30	94.60	92.20	93.10	90.64	-1.38%	9,086
Mar 12, 2026	95.00	95.50	93.80	94.40	91.91	-1.26%	16,149
Mar 11, 2026	98.70	99.10	95.40	95.60	93.08	-2.85%	13,472