Vogo SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.86	1.88	1.71	1.88	1.88	0.53%	518
Apr 27, 2026	1.87	1.87	1.87	1.87	1.87	0.54%	50
Apr 24, 2026	1.86	1.86	1.86	1.86	1.86	-	-
Apr 23, 2026	1.86	1.86	1.86	1.86	1.86	-13.89%	183
Apr 22, 2026	2.16	2.16	2.16	2.16	2.16	-	11
Apr 21, 2026	2.16	2.16	2.16	2.16	2.16	-	9
Apr 20, 2026	2.16	2.16	2.16	2.16	2.16	8.00%	50
Apr 17, 2026	1.87	2.00	1.83	2.00	2.00	-3.38%	487
Apr 16, 2026	2.07	2.07	2.07	2.07	2.07	-	-
Apr 15, 2026	1.89	2.07	1.89	2.07	2.07	-0.96%	1,017
Apr 14, 2026	2.09	2.09	2.09	2.09	2.09	-	-
Apr 13, 2026	2.00	2.09	2.00	2.09	2.09	-3.24%	895
Apr 10, 2026	2.16	2.16	2.16	2.16	2.16	-	-
Apr 9, 2026	2.17	2.17	2.16	2.16	2.16	-0.92%	143
Apr 8, 2026	2.19	2.19	2.18	2.18	2.18	17.52%	109
Apr 7, 2026	1.90	1.90	1.86	1.86	1.86	-2.37%	200
Apr 2, 2026	1.90	1.90	1.90	1.90	1.90	-	-
Apr 1, 2026	1.90	1.90	1.90	1.90	1.90	-	-
Mar 31, 2026	1.90	1.90	1.90	1.90	1.90	-	-
Mar 30, 2026	1.90	1.90	1.90	1.90	1.90	-	-
Mar 27, 2026	1.90	1.90	1.90	1.90	1.90	-0.52%	8
Mar 26, 2026	1.91	1.92	1.91	1.91	1.91	-7.73%	954
Mar 25, 2026	2.07	2.07	2.07	2.07	2.07	-	-
Mar 24, 2026	2.07	2.07	2.07	2.07	2.07	-	-
Mar 23, 2026	2.07	2.07	2.07	2.07	2.07	-	-
Mar 20, 2026	2.07	2.07	2.07	2.07	2.07	-	-
Mar 19, 2026	2.07	2.07	2.07	2.07	2.07	-1.43%	24
Mar 18, 2026	2.10	2.10	2.10	2.10	2.10	-	-
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