VGP NV (LON:0HM0)
London · Delayed Price · Currency is GBP · Price in EUR 92.28
0.00 (0.00%)
At close: Sep 10, 2025
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 92.50 | 92.50 | 92.28 | 92.28 | 92.28 | -0.77% | 1,186 |
| Sep 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | 250 |
| Sep 8, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.80% | 10 |
| Sep 5, 2025 | 92.50 | 92.50 | 91.85 | 91.85 | 91.85 | -1.26% | 2,372 |
| Sep 4, 2025 | 93.00 | 93.10 | 93.00 | 93.02 | 93.02 | 0.12% | 512 |
| Sep 3, 2025 | 94.60 | 94.60 | 92.30 | 92.91 | 92.91 | -2.04% | 2,142 |
| Sep 2, 2025 | 95.50 | 95.50 | 94.80 | 94.85 | 94.85 | -2.32% | 3,258 |
| Sep 1, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.12% | 928 |
| Aug 29, 2025 | 98.90 | 98.90 | 98.20 | 98.20 | 98.20 | 1.03% | 2 |
| Aug 28, 2025 | 97.00 | 97.20 | 96.50 | 97.20 | 97.20 | -0.21% | 2,455 |
| Aug 27, 2025 | 98.10 | 98.10 | 97.40 | 97.40 | 97.40 | 0.09% | 26 |
| Aug 26, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | 1.14% | 2,021 |
| Aug 25, 2025 | 99.80 | 99.80 | 95.50 | 96.22 | 96.22 | -2.81% | 3,140 |
| Aug 22, 2025 | 97.50 | 99.00 | 97.30 | 99.00 | 99.00 | 3.23% | 21 |
| Aug 21, 2025 | 97.10 | 97.10 | 93.00 | 95.90 | 95.90 | 1.37% | 1,170 |
| Aug 20, 2025 | 94.16 | 94.60 | 94.03 | 94.60 | 94.60 | 2.83% | 3,981 |
| Aug 18, 2025 | 91.40 | 92.00 | 91.40 | 92.00 | 92.00 | 0.55% | 6 |
| Aug 15, 2025 | 92.90 | 92.90 | 91.50 | 91.50 | 91.50 | -1.51% | 2 |
| Aug 14, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | - |
| Aug 13, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.11% | 1 |
| Aug 12, 2025 | 92.75 | 93.10 | 92.70 | 92.80 | 92.80 | -0.65% | 44,547 |
| Aug 11, 2025 | 94.10 | 94.10 | 93.30 | 93.40 | 93.40 | 2.57% | 49 |
| Aug 5, 2025 | 91.26 | 91.26 | 91.06 | 91.06 | 91.06 | 0.21% | 4,177 |
| Aug 4, 2025 | 91.80 | 91.80 | 90.85 | 90.87 | 90.87 | -0.47% | 2,437 |
| Aug 1, 2025 | 92.10 | 92.10 | 91.30 | 91.30 | 91.30 | -1.83% | 4 |
| Jul 31, 2025 | 93.05 | 93.10 | 93.00 | 93.00 | 93.00 | 1.97% | 489 |
| Jul 24, 2025 | 91.00 | 91.20 | 91.00 | 91.20 | 91.20 | -1.62% | 54 |
| Jul 23, 2025 | 94.00 | 94.30 | 92.70 | 92.70 | 92.70 | -0.64% | 10 |
| Jul 22, 2025 | 92.90 | 93.30 | 92.70 | 93.30 | 93.30 | 0.76% | 827 |
| Jul 21, 2025 | 92.90 | 92.90 | 92.50 | 92.60 | 92.60 | 1.31% | 79 |
| Jul 18, 2025 | 90.00 | 91.40 | 90.00 | 91.40 | 91.40 | 2.35% | 107 |
| Jul 17, 2025 | 88.50 | 89.60 | 88.50 | 89.30 | 89.30 | 2.17% | 3 |
| Jul 16, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.69% | - |
| Jul 15, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 1.52% | - |
| Jul 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.35% | - |
| Jul 9, 2025 | 86.00 | 86.00 | 85.40 | 85.80 | 85.80 | -0.46% | 700 |
| Jul 7, 2025 | 86.60 | 86.80 | 86.20 | 86.20 | 86.20 | -0.92% | 6 |
| Jul 4, 2025 | 86.80 | 87.00 | 86.20 | 87.00 | 87.00 | -2.14% | 472 |
| Jul 3, 2025 | 88.30 | 88.90 | 88.30 | 88.90 | 88.90 | 2.54% | 8 |
| Jul 2, 2025 | 89.80 | 89.80 | 86.70 | 86.70 | 86.70 | 1.53% | 3,966 |
| Jul 1, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.12% | 4,200 |
| Jun 30, 2025 | 85.10 | 86.45 | 85.10 | 85.50 | 85.50 | 1.66% | 3,968 |
| Jun 27, 2025 | 84.50 | 84.50 | 83.80 | 84.10 | 84.10 | 0.74% | 4 |
| Jun 26, 2025 | 83.30 | 83.48 | 83.30 | 83.48 | 83.48 | 0.70% | 5,915 |
| Jun 25, 2025 | 83.16 | 83.16 | 82.80 | 82.90 | 82.90 | -1.76% | 2,059 |
| Jun 24, 2025 | 86.50 | 86.50 | 83.90 | 84.39 | 84.39 | -0.25% | 10,975 |
| Jun 20, 2025 | 84.20 | 84.70 | 84.20 | 84.60 | 84.60 | 1.44% | 1,238 |
| Jun 19, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1.46% | 25 |
| Jun 18, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.08% | 11 |
| Jun 17, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 2.85% | 10 |