Vogo SA (EPA:ALVGO)
France · Delayed Price · Currency is EUR 1.755
+0.035 (2.03%)
Aug 31, 2026, 10:06 AM CET
Vogo SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 18 |
| Jul 27, 2026 | 2.10 | 2.31 | 2.04 | 2.28 | 2.28 | 18.13% | 2,743 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 22, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.78% | 3 |
| Jul 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 32 |
| Jul 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | 9 |
| Jul 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4 |