VBG Group AB (publ) (LON:0GXK)
London · Delayed Price · Currency is GBP · Price in SEK 361.20
-4.40 (-1.20%)
Feb 12, 2026, 4:22 PM GMT
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 377.20 | 377.20 | 359.40 | 365.60 | 365.60 | -5.68% | 1,168 |
| Feb 10, 2026 | 402.20 | 402.20 | 387.60 | 387.60 | 387.60 | -4.39% | 1,776 |
| Feb 9, 2026 | 403.60 | 405.40 | 402.00 | 405.40 | 405.40 | -1.70% | 71 |
| Feb 6, 2026 | 401.90 | 412.40 | 400.60 | 412.40 | 412.40 | 2.08% | 188 |
| Feb 5, 2026 | 398.40 | 404.00 | 398.40 | 404.00 | 404.00 | 0.02% | 145 |
| Feb 4, 2026 | 396.80 | 404.80 | 396.80 | 403.90 | 403.90 | 2.72% | 277 |
| Feb 3, 2026 | 386.80 | 393.20 | 385.70 | 393.20 | 393.20 | 2.29% | 549 |
| Feb 2, 2026 | 379.40 | 384.40 | 379.20 | 384.40 | 384.40 | - | 2,486 |
| Jan 30, 2026 | 392.20 | 392.20 | 381.40 | 384.40 | 384.40 | -3.08% | 799 |
| Jan 29, 2026 | 395.00 | 398.80 | 395.00 | 396.60 | 396.60 | 0.81% | 218 |
| Jan 28, 2026 | 393.30 | 394.40 | 390.00 | 393.40 | 393.40 | -0.15% | 405 |
| Jan 27, 2026 | 394.10 | 396.80 | 393.20 | 394.00 | 394.00 | -0.40% | 203,959 |
| Jan 26, 2026 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | -1.25% | 9 |
| Jan 22, 2026 | 396.40 | 400.60 | 396.40 | 400.60 | 400.60 | 1.21% | 1,127 |
| Jan 21, 2026 | 395.80 | 397.00 | 389.80 | 395.80 | 395.80 | -0.43% | 1,252 |
| Jan 19, 2026 | 401.60 | 401.60 | 395.40 | 397.50 | 397.50 | -3.33% | 118 |
| Jan 16, 2026 | 408.50 | 411.20 | 408.50 | 411.20 | 411.20 | 0.54% | 134 |
| Jan 15, 2026 | 401.00 | 409.00 | 400.90 | 409.00 | 409.00 | 2.71% | 94 |
| Jan 14, 2026 | 399.40 | 401.40 | 398.20 | 398.20 | 398.20 | -1.12% | 225 |
| Jan 13, 2026 | 395.00 | 402.70 | 395.00 | 402.70 | 402.70 | 1.13% | 285 |
| Jan 12, 2026 | 397.40 | 399.80 | 397.40 | 398.20 | 398.20 | -0.72% | 53 |
| Jan 9, 2026 | 401.20 | 401.20 | 401.10 | 401.10 | 401.10 | -0.62% | 12 |
| Jan 8, 2026 | 409.70 | 409.70 | 403.60 | 403.60 | 403.60 | -2.46% | 123 |
| Jan 7, 2026 | 399.30 | 413.80 | 399.30 | 413.80 | 413.80 | 4.23% | 568 |
| Jan 5, 2026 | 399.40 | 399.40 | 396.20 | 397.00 | 397.00 | -0.05% | 74 |
| Jan 2, 2026 | 393.30 | 397.20 | 393.30 | 397.20 | 397.20 | -0.25% | 180 |
| Dec 30, 2025 | 394.60 | 398.20 | 394.60 | 398.20 | 398.20 | 1.25% | 569 |
| Dec 29, 2025 | 383.00 | 393.30 | 383.00 | 393.30 | 393.30 | 2.57% | 191 |
| Dec 23, 2025 | 383.90 | 384.80 | 381.80 | 383.45 | 383.45 | -0.17% | 2,987 |
| Dec 22, 2025 | 387.80 | 387.80 | 383.80 | 384.10 | 384.10 | -0.65% | 172 |
| Dec 19, 2025 | 382.70 | 386.60 | 382.20 | 386.60 | 386.60 | 1.18% | 152 |
| Dec 18, 2025 | 378.00 | 382.40 | 378.00 | 382.10 | 382.10 | 0.71% | 5,381 |
| Dec 17, 2025 | 383.50 | 383.50 | 379.40 | 379.40 | 379.40 | -1.76% | 103 |
| Dec 16, 2025 | 384.00 | 386.20 | 384.00 | 386.20 | 386.20 | 0.16% | 45 |
| Dec 15, 2025 | 387.60 | 387.60 | 382.60 | 385.60 | 385.60 | -2.06% | 116 |
| Dec 12, 2025 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - | 1 |
| Dec 11, 2025 | 389.40 | 394.00 | 388.00 | 393.70 | 393.70 | 1.60% | 576 |
| Dec 10, 2025 | 387.20 | 387.80 | 387.20 | 387.50 | 387.50 | 0.11% | 283 |
| Dec 9, 2025 | 389.80 | 389.80 | 385.00 | 387.06 | 387.06 | -0.45% | 2,399 |
| Dec 8, 2025 | 389.50 | 389.50 | 384.20 | 388.80 | 388.80 | -0.82% | 315 |
| Dec 5, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.36% | 1,000 |
| Dec 4, 2025 | 384.80 | 391.80 | 384.80 | 390.60 | 390.60 | 3.22% | 5,697 |
| Dec 3, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | -1.20% | 33 |
| Dec 2, 2025 | 382.60 | 383.60 | 382.60 | 383.00 | 383.00 | 0.18% | 390 |
| Dec 1, 2025 | 383.00 | 386.00 | 380.20 | 382.30 | 382.30 | -2.24% | 889 |
| Nov 28, 2025 | 396.80 | 396.80 | 390.00 | 391.07 | 391.07 | -0.64% | 6,408 |
| Nov 27, 2025 | 395.00 | 396.20 | 388.60 | 393.60 | 393.60 | 1.39% | 134,118 |
| Nov 26, 2025 | 389.40 | 390.60 | 386.90 | 388.20 | 388.20 | -0.36% | 312 |
| Nov 25, 2025 | 382.80 | 390.00 | 382.80 | 389.60 | 389.60 | 1.72% | 3,721 |
| Nov 24, 2025 | 379.20 | 383.00 | 379.20 | 383.00 | 383.00 | 5.51% | 599 |