Vogo SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.34	2.49	2.34	2.45	2.45	-4.67%	303
Jan 22, 2026	2.34	2.57	2.34	2.57	2.57	10.78%	525
Jan 21, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jan 20, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jan 19, 2026	2.50	2.50	2.30	2.32	2.32	-7.20%	465
Jan 16, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jan 15, 2026	2.50	2.50	2.50	2.50	2.50	-	10
Jan 14, 2026	2.50	2.50	2.50	2.50	2.50	-1.57%	3
Jan 13, 2026	2.55	2.55	2.54	2.54	2.54	1.60%	170
Jan 12, 2026	2.50	2.50	2.50	2.50	2.50	-	7
Jan 9, 2026	2.50	2.50	2.50	2.50	2.50	-	111
Jan 8, 2026	2.50	2.50	2.50	2.50	2.50	-2.72%	1
Jan 7, 2026	2.57	2.57	2.57	2.57	2.57	-	-
Jan 6, 2026	2.58	2.58	2.42	2.57	2.57	-0.77%	150
Jan 5, 2026	2.66	2.66	2.42	2.59	2.59	17.73%	600
Jan 2, 2026	2.00	2.20	2.00	2.20	2.20	-17.60%	174
Dec 31, 2025	2.67	2.67	2.67	2.67	2.67	-	-
Dec 30, 2025	2.67	2.67	2.67	2.67	2.67	-	-
Dec 29, 2025	2.67	2.67	2.67	2.67	2.67	-	-
Dec 24, 2025	2.67	2.67	2.67	2.67	2.67	-	-
Dec 23, 2025	2.67	2.67	2.67	2.67	2.67	-	-
Dec 22, 2025	2.67	2.67	2.67	2.67	2.67	-1.48%	50
Dec 19, 2025	2.71	2.71	2.71	2.71	2.71	7.97%	161
Dec 18, 2025	2.50	2.51	2.50	2.51	2.51	-1.95%	178
Dec 17, 2025	2.50	2.72	2.50	2.56	2.56	0.79%	663
Dec 16, 2025	2.51	2.72	2.51	2.54	2.54	-2.68%	7,409
Dec 15, 2025	2.51	2.61	2.51	2.61	2.61	3.98%	1,668
Dec 12, 2025	2.57	2.57	2.51	2.51	2.51	-0.40%	89
Dec 11, 2025	2.57	2.57	2.52	2.52	2.52	0.40%	497
Dec 10, 2025	2.57	2.57	2.50	2.51	2.51	2.45%	10,351
Dec 9, 2025	2.43	2.55	2.43	2.45	2.45	0.41%	2,674
Dec 8, 2025	2.44	2.50	2.44	2.44	2.44	0.83%	919
Dec 5, 2025	2.39	2.57	2.39	2.42	2.42	-4.72%	411
Dec 4, 2025	2.39	2.57	2.39	2.54	2.54	6.72%	195
Dec 3, 2025	2.38	2.38	2.38	2.38	2.38	-2.86%	16
Dec 2, 2025	2.45	2.45	2.45	2.45	2.45	0.82%	1
Dec 1, 2025	2.43	2.43	2.43	2.43	2.43	-4.71%	8
Nov 28, 2025	2.41	2.55	2.41	2.55	2.55	2.00%	500
Nov 27, 2025	2.50	2.51	2.41	2.50	2.50	0.81%	1,542
Nov 26, 2025	2.53	2.53	2.48	2.48	2.48	-	554
Nov 25, 2025	2.48	2.49	2.48	2.48	2.48	-0.40%	282
Nov 24, 2025	2.49	2.53	2.49	2.49	2.49	-1.58%	1,261
Nov 21, 2025	2.48	2.59	2.48	2.53	2.53	-0.78%	2,827
Nov 20, 2025	2.53	2.55	2.52	2.55	2.55	3.66%	2,634
Nov 19, 2025	2.46	2.46	2.46	2.46	2.46	-2.77%	5
Nov 18, 2025	2.46	2.53	2.46	2.53	2.53	0.40%	28
Nov 17, 2025	2.53	2.53	2.44	2.52	2.52	2.02%	3,774
Nov 14, 2025	2.53	2.53	2.47	2.47	2.47	-2.37%	24
Nov 13, 2025	2.52	2.53	2.48	2.53	2.53	-	102
Nov 12, 2025	2.58	2.58	2.47	2.53	2.53	-0.78%	2,252