Vogo SA (FRA:7CY)
Germany · Delayed Price · Currency is EUR 1.405
-0.675 (-32.45%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:7CY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -32.45% | 500 |
| Oct 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Oct 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Oct 19, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | - |
| Oct 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.44% | - |
| Oct 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | - |
| Oct 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Oct 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | - |
| Oct 7, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | 500 |
| Oct 6, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | - |
| Oct 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 10.24% | - |
| Oct 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Oct 1, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Sep 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -7.97% | - |
| Sep 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 21.76% | - |
| Sep 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.68% | - |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | - |
| Sep 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Sep 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.98% | - |
| Sep 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Sep 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Sep 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.46% | - |
| Sep 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.93% | - |
| Sep 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Sep 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Sep 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.03% | - |
| Sep 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Sep 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | - |
| Sep 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | - |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Sep 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.13% | - |
| Sep 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.17% | - |
| Aug 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.72% | - |
| Aug 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.48% | - |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.83% | - |
| Aug 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -10.44% | - |
| Aug 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | - |
| Aug 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.91% | - |
| Aug 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Aug 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Aug 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |