Vogo SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.36	2.36	2.36	2.36	2.36	2.16%	-
Jan 29, 2026	2.31	2.31	2.31	2.31	2.31	-4.15%	-
Jan 28, 2026	2.41	2.41	2.41	2.41	2.41	4.78%	-
Jan 27, 2026	2.30	2.30	2.30	2.30	2.30	-11.20%	-
Jan 26, 2026	2.34	2.59	2.34	2.59	2.59	4.86%	550
Jan 23, 2026	2.47	2.47	2.47	2.47	2.47	9.78%	-
Jan 22, 2026	2.25	2.25	2.25	2.25	2.25	0.45%	-
Jan 21, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Jan 20, 2026	2.24	2.24	2.24	2.24	2.24	-7.82%	-
Jan 19, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jan 16, 2026	2.43	2.43	2.43	2.43	2.43	-0.41%	-
Jan 15, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jan 14, 2026	2.44	2.44	2.44	2.44	2.44	0.41%	-
Jan 13, 2026	2.43	2.43	2.43	2.43	2.43	0.41%	-
Jan 12, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Jan 9, 2026	2.42	2.42	2.42	2.42	2.42	1.26%	-
Jan 8, 2026	2.39	2.39	2.39	2.39	2.39	-10.82%	-
Jan 7, 2026	2.40	2.68	2.40	2.68	2.68	11.67%	835
Jan 6, 2026	2.40	2.40	2.40	2.40	2.40	10.09%	-
Jan 5, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Jan 2, 2026	2.20	2.20	2.20	2.20	2.20	-5.98%	-
Dec 30, 2025	2.34	2.34	2.34	2.34	2.34	2.18%	-
Dec 29, 2025	2.29	2.29	2.29	2.29	2.29	13.93%	-
Dec 23, 2025	2.50	2.50	2.01	2.01	2.01	-19.92%	4
Dec 22, 2025	2.51	2.51	2.51	2.51	2.51	0.80%	-
Dec 19, 2025	2.49	2.49	2.49	2.49	2.49	-0.40%	-
Dec 18, 2025	2.50	2.50	2.50	2.50	2.50	1.21%	-
Dec 17, 2025	2.47	2.47	2.47	2.47	2.47	-2.37%	-
Dec 16, 2025	2.53	2.53	2.53	2.53	2.53	3.69%	-
Dec 15, 2025	2.44	2.44	2.44	2.44	2.44	-	-
Dec 12, 2025	2.44	2.44	2.44	2.44	2.44	-	-
Dec 11, 2025	2.44	2.44	2.44	2.44	2.44	2.95%	-
Dec 10, 2025	2.37	2.37	2.37	2.37	2.37	-0.42%	-
Dec 9, 2025	2.38	2.38	2.38	2.38	2.38	-0.42%	-
Dec 8, 2025	2.39	2.39	2.39	2.39	2.39	1.27%	-
Dec 5, 2025	2.36	2.36	2.36	2.36	2.36	-0.84%	-
Dec 4, 2025	2.38	2.38	2.38	2.38	2.38	-1.24%	-
Dec 3, 2025	2.41	2.41	2.41	2.41	2.41	2.12%	-
Dec 2, 2025	2.36	2.36	2.36	2.36	2.36	-0.84%	-
Dec 1, 2025	2.38	2.38	2.38	2.38	2.38	0.42%	-
Nov 28, 2025	2.37	2.37	2.37	2.37	2.37	-0.84%	-
Nov 27, 2025	2.39	2.39	2.39	2.39	2.39	-1.24%	-
Nov 26, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 25, 2025	2.42	2.42	2.42	2.42	2.42	0.41%	-
Nov 24, 2025	2.41	2.41	2.41	2.41	2.41	-2.43%	-
Nov 21, 2025	2.47	2.47	2.47	2.47	2.47	2.49%	-
Nov 20, 2025	2.41	2.41	2.41	2.41	2.41	0.84%	-
Nov 19, 2025	2.39	2.39	2.39	2.39	2.39	-	-
Nov 18, 2025	2.39	2.39	2.39	2.39	2.39	-0.83%	-
Nov 17, 2025	2.41	2.41	2.41	2.41	2.41	-	-