Vogo SA (EPA:ALVGO)
France · Delayed Price · Currency is EUR 2.200
+0.010 (0.46%)
Oct 9, 2026, 10:47 AM CET
Vogo SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 24 |
| Oct 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | 2 |
| Oct 7, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 6, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 9.95% | 30 |
| Oct 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 520 |
| Sep 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.83% | 100 |
| Sep 28, 2026 | 1.99 | 2.17 | 1.99 | 2.17 | 2.17 | 20.22% | 1,144 |
| Sep 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 9.73% | 5 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 70 |
| Sep 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 22, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | 0.61% | 610 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 12 |
| Sep 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 23 |
| Sep 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 31 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 10, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 1,135 |
| Sep 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 2,500 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 1 |
| Sep 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 14 |
| Sep 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.45% | 11 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.71% | 1 |
| Aug 31, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.03% | 33 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.99% | 10 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 45 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.77% | 200 |
| Aug 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -9.90% | 250 |
| Aug 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 7.45% | 1 |
| Aug 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -8.74% | 35 |
| Aug 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -9.65% | 50 |
| Aug 11, 2026 | 2.08 | 2.28 | 2.08 | 2.28 | 2.28 | -0.87% | 138 |
| Aug 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 7, 2026 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 5.50% | 3,003 |
| Aug 6, 2026 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | -3.11% | 629 |
| Aug 5, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | 800 |
| Aug 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 3, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |