VGP NV (EBR:VGP)
Belgium · Delayed Price · Currency is EUR 60.60
-1.00 (-1.62%)
Oct 30, 2026, 5:35 PM CET
VGP NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 61.40 | 61.90 | 60.30 | 60.60 | 60.60 | -1.62% | 36,631 |
| Oct 29, 2026 | 61.40 | 62.20 | 61.10 | 61.60 | 61.60 | 0.49% | 16,881 |
| Oct 28, 2026 | 61.50 | 62.00 | 61.10 | 61.30 | 61.30 | - | 14,489 |
| Oct 27, 2026 | 61.70 | 61.70 | 60.60 | 61.30 | 61.30 | -0.49% | 71,154 |
| Oct 26, 2026 | 62.20 | 62.90 | 61.60 | 61.60 | 61.60 | -0.96% | 18,722 |
| Oct 23, 2026 | 62.50 | 63.00 | 61.80 | 62.20 | 62.20 | -0.32% | 23,440 |
| Oct 22, 2026 | 62.10 | 62.70 | 61.60 | 62.40 | 62.40 | -0.16% | 31,768 |
| Oct 21, 2026 | 62.50 | 63.30 | 62.40 | 62.50 | 62.50 | -0.64% | 15,425 |
| Oct 20, 2026 | 61.40 | 62.90 | 61.40 | 62.90 | 62.90 | 1.94% | 21,460 |
| Oct 19, 2026 | 62.00 | 62.40 | 61.30 | 61.70 | 61.70 | -1.44% | 15,364 |
| Oct 16, 2026 | 63.10 | 63.20 | 62.30 | 62.60 | 62.60 | -0.32% | 25,083 |
| Oct 15, 2026 | 64.00 | 64.40 | 62.40 | 62.80 | 62.80 | -1.88% | 51,239 |
| Oct 14, 2026 | 63.40 | 65.00 | 63.40 | 64.00 | 64.00 | 1.43% | 19,234 |
| Oct 13, 2026 | 63.20 | 63.90 | 62.70 | 63.10 | 63.10 | 0.64% | 22,013 |
| Oct 12, 2026 | 64.10 | 64.50 | 62.60 | 62.70 | 62.70 | -1.72% | 23,714 |
| Oct 9, 2026 | 63.70 | 64.60 | 63.50 | 63.80 | 63.80 | 1.92% | 31,817 |
| Oct 8, 2026 | 63.80 | 63.80 | 62.50 | 62.60 | 62.60 | -2.64% | 30,545 |
| Oct 7, 2026 | 64.70 | 66.00 | 64.30 | 64.30 | 64.30 | -0.92% | 40,396 |
| Oct 6, 2026 | 64.80 | 65.30 | 64.40 | 64.90 | 64.90 | 0.78% | 26,247 |
| Oct 5, 2026 | 64.50 | 64.70 | 63.60 | 64.40 | 64.40 | -0.62% | 26,732 |
| Oct 2, 2026 | 66.20 | 66.40 | 64.80 | 64.80 | 64.80 | -1.82% | 26,864 |
| Oct 1, 2026 | 66.50 | 67.60 | 65.80 | 66.00 | 66.00 | -1.64% | 34,583 |
| Sep 30, 2026 | 69.40 | 69.75 | 67.10 | 67.10 | 67.10 | -2.61% | 54,500 |
| Sep 29, 2026 | 68.30 | 70.20 | 68.00 | 68.90 | 68.90 | 1.47% | 17,464 |
| Sep 28, 2026 | 69.40 | 70.20 | 67.90 | 67.90 | 67.90 | -1.31% | 23,704 |
| Sep 25, 2026 | 69.20 | 70.00 | 68.70 | 68.80 | 68.80 | 0.73% | 24,377 |
| Sep 24, 2026 | 70.40 | 70.90 | 68.30 | 68.30 | 68.30 | -3.12% | 35,380 |
| Sep 23, 2026 | 71.90 | 71.90 | 70.40 | 70.50 | 70.50 | -1.40% | 18,842 |
| Sep 22, 2026 | 71.70 | 72.30 | 70.70 | 71.50 | 71.50 | -0.28% | 25,256 |
| Sep 21, 2026 | 72.00 | 72.20 | 71.30 | 71.70 | 71.70 | - | 23,734 |
| Sep 18, 2026 | 72.20 | 73.40 | 71.30 | 71.70 | 71.70 | -1.38% | 332,897 |
| Sep 17, 2026 | 72.00 | 73.00 | 72.00 | 72.70 | 72.70 | 1.54% | 19,711 |
| Sep 16, 2026 | 71.50 | 72.40 | 71.50 | 71.60 | 71.60 | 0.85% | 16,765 |
| Sep 15, 2026 | 71.00 | 71.50 | 70.30 | 71.00 | 71.00 | - | 28,533 |
| Sep 14, 2026 | 70.80 | 71.60 | 70.50 | 71.00 | 71.00 | -0.56% | 26,156 |
| Sep 11, 2026 | 72.00 | 72.30 | 71.20 | 71.40 | 71.40 | -0.28% | 25,868 |
| Sep 10, 2026 | 74.10 | 74.80 | 71.60 | 71.60 | 71.60 | -3.50% | 46,814 |
| Sep 9, 2026 | 78.20 | 78.70 | 74.20 | 74.20 | 74.20 | -5.24% | 30,663 |
| Sep 8, 2026 | 78.60 | 79.20 | 78.20 | 78.30 | 78.30 | -0.38% | 17,574 |
| Sep 7, 2026 | 79.00 | 79.50 | 78.30 | 78.60 | 78.60 | -0.88% | 10,895 |
| Sep 4, 2026 | 82.90 | 83.30 | 79.30 | 79.30 | 79.30 | -4.46% | 29,663 |
| Sep 3, 2026 | 80.60 | 83.00 | 80.50 | 83.00 | 83.00 | 3.36% | 27,225 |
| Sep 2, 2026 | 80.10 | 80.90 | 79.80 | 80.30 | 80.30 | -0.86% | 15,516 |
| Sep 1, 2026 | 80.00 | 81.00 | 78.80 | 81.00 | 81.00 | 1.25% | 26,881 |
| 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 |