VGP NV (LON:0HM0)
London · Delayed Price · Currency is GBP · Price in EUR 98.90
+1.90 (1.96%)
At close: Oct 10, 2025
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 102.80 | 102.80 | 100.80 | 101.37 | 101.37 | -0.43% | 446 |
| Oct 14, 2025 | 103.00 | 103.00 | 101.80 | 101.80 | 101.80 | 1.09% | 496 |
| Oct 13, 2025 | 101.00 | 101.60 | 100.40 | 100.70 | 100.70 | 1.82% | 1,835 |
| Oct 10, 2025 | 97.30 | 98.90 | 97.30 | 98.90 | 98.90 | 1.96% | 417 |
| Oct 9, 2025 | 96.60 | 97.00 | 96.60 | 97.00 | 97.00 | 1.15% | - |
| Oct 8, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.21% | 61 |
| Oct 3, 2025 | 96.00 | 96.30 | 96.00 | 96.10 | 96.10 | -0.72% | 1,000 |
| Oct 2, 2025 | 95.60 | 96.80 | 95.60 | 96.80 | 96.80 | 1.89% | 31 |
| Oct 1, 2025 | 94.80 | 95.30 | 94.80 | 95.00 | 95.00 | -0.31% | - |
| Sep 30, 2025 | 93.90 | 95.30 | 93.90 | 95.30 | 95.30 | 4.38% | 677 |
| Sep 26, 2025 | 91.60 | 92.10 | 91.30 | 91.30 | 91.30 | -1.62% | 2,093 |
| Sep 25, 2025 | 92.90 | 93.20 | 92.70 | 92.80 | 92.80 | -1.49% | 984 |
| Sep 24, 2025 | 92.90 | 94.20 | 92.90 | 94.20 | 94.20 | 0.86% | 261 |
| Sep 23, 2025 | 92.50 | 93.60 | 92.50 | 93.40 | 93.40 | 1.08% | 14,569 |
| Sep 19, 2025 | 92.70 | 92.70 | 92.40 | 92.40 | 92.40 | -1.91% | 24 |
| Sep 17, 2025 | 92.80 | 94.20 | 92.80 | 94.20 | 94.20 | 1.95% | 1,034 |
| Sep 16, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.65% | - |
| Sep 15, 2025 | 93.90 | 93.90 | 91.80 | 91.80 | 91.80 | -0.52% | - |
| 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 |