Vogo SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.10	2.10	2.09	2.10	2.10	-8.30%	867
Mar 16, 2026	2.29	2.29	2.29	2.29	2.29	-	-
Mar 13, 2026	2.29	2.29	2.29	2.29	2.29	-	24,752
Mar 12, 2026	2.29	2.29	2.29	2.29	2.29	-	-
Mar 11, 2026	2.20	2.29	2.00	2.29	2.29	4.09%	197
Mar 10, 2026	2.20	2.20	2.20	2.20	2.20	-	5
Mar 9, 2026	2.28	2.28	2.20	2.20	2.20	8.91%	130
Mar 6, 2026	2.02	2.02	2.02	2.02	2.02	-0.49%	10
Mar 5, 2026	2.19	2.19	2.03	2.03	2.03	-7.31%	370
Mar 4, 2026	2.03	2.19	2.03	2.19	2.19	-0.45%	442
Mar 3, 2026	2.26	2.26	2.20	2.20	2.20	-2.65%	610
Mar 2, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Feb 27, 2026	2.30	2.30	2.26	2.26	2.26	0.89%	130
Feb 26, 2026	2.24	2.24	2.24	2.24	2.24	-9.68%	200
Feb 25, 2026	2.48	2.48	2.48	2.48	2.48	1.22%	11
Feb 24, 2026	2.23	2.45	2.23	2.45	2.45	10.36%	338
Feb 23, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Feb 20, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Feb 19, 2026	2.22	2.22	2.22	2.22	2.22	-	15
Feb 18, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Feb 17, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Feb 16, 2026	2.22	2.22	2.22	2.22	2.22	0.45%	27
Feb 13, 2026	2.21	2.21	2.21	2.21	2.21	-	-
Feb 12, 2026	2.21	2.21	2.21	2.21	2.21	-	34,000
Feb 11, 2026	2.21	2.21	2.21	2.21	2.21	-	-
Feb 10, 2026	2.21	2.49	2.21	2.21	2.21	-9.43%	133
Feb 9, 2026	2.21	2.44	2.21	2.44	2.44	5.17%	153
Feb 6, 2026	2.32	2.32	2.32	2.32	2.32	-3.33%	1
Feb 5, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Feb 4, 2026	2.36	2.40	2.36	2.40	2.40	3.00%	175
Feb 3, 2026	2.56	2.56	2.33	2.33	2.33	-0.85%	92
Feb 2, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Jan 30, 2026	2.41	2.41	2.35	2.35	2.35	-9.62%	270
Jan 29, 2026	2.60	2.60	2.60	2.60	2.60	12.55%	578
Jan 28, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Jan 27, 2026	2.48	2.71	2.31	2.31	2.31	-5.71%	1,256
Jan 26, 2026	2.45	2.45	2.45	2.45	2.45	-	-
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	-	-