Vogo SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.72	1.72	1.72	1.72	1.72	-	-
Jun 5, 2026	1.72	1.72	1.72	1.72	1.72	-	-
Jun 4, 2026	1.72	1.72	1.72	1.72	1.72	-	-
Jun 3, 2026	1.72	1.72	1.72	1.72	1.72	-	-
Jun 2, 2026	1.72	1.72	1.72	1.72	1.72	-	-
Jun 1, 2026	1.72	1.72	1.72	1.72	1.72	-	253
May 29, 2026	1.72	1.72	1.72	1.72	1.72	-	80
May 28, 2026	1.72	1.72	1.72	1.72	1.72	-	-
May 27, 2026	1.72	1.72	1.72	1.72	1.72	0.59%	13
May 26, 2026	1.71	1.71	1.71	1.71	1.71	-	-
May 25, 2026	1.71	1.71	1.71	1.71	1.71	-7.59%	5
May 22, 2026	1.71	1.85	1.71	1.85	1.85	-	736
May 21, 2026	1.85	1.85	1.85	1.85	1.85	-	-
May 20, 2026	1.85	1.85	1.85	1.85	1.85	-	200
May 19, 2026	1.86	1.87	1.85	1.85	1.85	8.53%	1,613
May 18, 2026	1.70	1.70	1.70	1.70	1.70	2.10%	9
May 15, 2026	1.79	1.79	1.67	1.67	1.67	-4.03%	332
May 14, 2026	1.73	1.74	1.70	1.74	1.74	-1.98%	1,749
May 13, 2026	1.77	1.77	1.77	1.77	1.77	-	-
May 12, 2026	1.77	1.77	1.77	1.77	1.77	-	-
May 11, 2026	1.77	1.77	1.77	1.77	1.77	-	-
May 8, 2026	1.77	1.77	1.77	1.77	1.77	-	450
May 7, 2026	1.77	1.77	1.77	1.77	1.77	-5.35%	105
May 6, 2026	1.73	1.88	1.73	1.87	1.87	-0.53%	307
May 5, 2026	1.88	1.88	1.88	1.88	1.88	-	46
May 4, 2026	1.88	1.88	1.88	1.88	1.88	-	223
Apr 30, 2026	1.88	1.88	1.88	1.88	1.88	-	-
Apr 29, 2026	1.88	1.88	1.88	1.88	1.88	-	-
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