VGP NV (FRA:4V1)
Germany · Delayed Price · Currency is EUR 62.20
+0.80 (1.30%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:4V1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.30% | 25 |
| Oct 22, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -2.07% | - |
| Oct 21, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 3.13% | - |
| Oct 20, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.09% | - |
| Oct 19, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.80% | - |
| Oct 16, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.11% | - |
| Oct 15, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.62% | - |
| Oct 14, 2026 | 62.70 | 65.00 | 62.70 | 65.00 | 65.00 | 4.33% | 25 |
| Oct 13, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.89% | - |
| Oct 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.28% | - |
| Oct 9, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.57% | - |
| Oct 8, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -2.15% | - |
| Oct 7, 2026 | 64.10 | 65.10 | 64.10 | 65.10 | 65.10 | 1.72% | 300 |
| Oct 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Oct 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.08% | - |
| Oct 1, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.89% | - |
| Sep 30, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.33% | - |
| Sep 29, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.02% | - |
| Sep 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Sep 25, 2026 | 68.40 | 69.00 | 68.40 | 69.00 | 69.00 | -1.57% | 29 |
| Sep 24, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.09% | - |
| Sep 23, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.14% | - |
| Sep 22, 2026 | 71.30 | 71.50 | 71.30 | 71.50 | 71.50 | -0.28% | 12 |
| Sep 21, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.69% | - |
| 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% | - |