VGP NV (FRA:4V1)
Germany · Delayed Price · Currency is EUR 81.40
-0.10 (-0.12%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:4V1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |