VGP NV (FRA:4V1)
Germany · Delayed Price · Currency is EUR 79.90
+0.50 (0.63%)
At close: Jul 20, 2026
FRA:4V1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.10% | - |
| Jul 9, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -3.98% | - |
| Jul 8, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.81% | - |
| Jul 7, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.92% | - |
| Jul 6, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.12% | - |
| Jul 3, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 3.82% | - |
| Jul 2, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.12% | - |
| Jul 1, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.36% | - |
| Jun 30, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.24% | - |
| Jun 29, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.60% | - |
| Jun 26, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.85% | - |
| Jun 25, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.22% | - |
| Jun 24, 2026 | 79.70 | 81.70 | 79.70 | 81.70 | 81.70 | 0.99% | 15 |
| Jun 23, 2026 | 80.70 | 80.90 | 80.70 | 80.90 | 80.90 | -0.74% | 170 |
| Jun 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.49% | - |
| Jun 19, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.97% | - |
| Jun 18, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.73% | - |
| Jun 17, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -1.08% | - |
| Jun 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.54% | - |
| Jun 15, 2026 | 82.40 | 84.30 | 82.40 | 84.30 | 84.30 | 5.37% | 13 |
| Jun 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Jun 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.51% | - |
| Jun 10, 2026 | 78.40 | 78.40 | 78.10 | 78.10 | 78.10 | -1.26% | 170 |
| Jun 9, 2026 | 77.80 | 79.10 | 77.80 | 79.10 | 79.10 | 2.33% | 50 |
| Jun 8, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.65% | - |
| Jun 5, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.26% | - |
| Jun 4, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -2.30% | - |
| Jun 3, 2026 | 78.80 | 78.80 | 78.40 | 78.40 | 78.40 | -2.85% | 20 |
| Jun 2, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -3.24% | - |
| Jun 1, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.95% | - |
| May 29, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 2.06% | - |
| May 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.49% | - |
| May 27, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.23% | - |
| May 26, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.62% | - |
| May 25, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.25% | - |
| May 22, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.50% | - |
| May 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| May 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.12% | - |
| May 19, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 1.77% | - |
| May 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.75% | - |
| May 15, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.00% | - |
| May 14, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 2.29% | - |
| May 13, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.63% | - |
| May 12, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.98% | - |
| May 11, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.22% | - |