VGP NV (FRA:4V1)
Germany · Delayed Price · Currency is EUR 72.20
+0.60 (0.84%)
At close: Sep 18, 2026
FRA:4V1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.84% | - |
| Sep 17, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.13% | - |
| Sep 16, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.28% | - |
| Sep 15, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.42% | - |
| Sep 14, 2026 | 70.80 | 70.90 | 70.80 | 70.90 | 70.90 | -1.25% | 21 |
| Sep 11, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -3.36% | - |
| Sep 10, 2026 | 74.50 | 74.50 | 74.30 | 74.30 | 74.30 | -4.25% | 13 |
| Sep 9, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.51% | - |
| Sep 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.76% | - |
| Sep 7, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -3.87% | - |
| Sep 4, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 3.38% | - |
| Sep 3, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.75% | - |
| Sep 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Sep 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Aug 31, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.87% | - |
| Aug 28, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.99% | - |
| Aug 27, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.37% | - |
| Aug 26, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.12% | - |
| Aug 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.99% | - |
| Aug 24, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 2.93% | - |
| Aug 21, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.38% | - |
| Aug 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.79% | - |
| Aug 19, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.13% | - |
| Aug 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.26% | - |
| Aug 17, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.50% | - |
| Aug 14, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.63% | - |
| Aug 13, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.38% | - |
| Aug 12, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.13% | - |
| Aug 11, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -3.04% | - |
| Aug 10, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.84% | - |
| Aug 7, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.89% | - |
| Aug 6, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.82% | - |
| Aug 5, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.23% | - |
| Aug 4, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.95% | - |
| Aug 3, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.70% | - |
| Jul 31, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.47% | - |
| Jul 30, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.47% | - |
| Jul 29, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.26% | - |
| Jul 28, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.59% | - |
| Jul 27, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 2.17% | - |
| Jul 24, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.85% | - |
| Jul 23, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.73% | - |
| Jul 22, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.25% | - |
| Jul 21, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.25% | - |
| Jul 20, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.63% | - |
| Jul 17, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -3.99% | - |
| Jul 16, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.22% | - |
| Jul 15, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.36% | - |
| Jul 14, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.25% | - |
| Jul 13, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.99% | - |