VP Bank AG (LON:0RG7)
London · Delayed Price · Currency is GBP · Price in CHF 83.90
-0.95 (-1.12%)
Mar 27, 2026, 5:05 PM GMT
LON:0RG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 83.60 | 83.90 | 83.60 | 83.90 | 83.90 | -0.65% | 995 |
| Mar 26, 2026 | 84.80 | 85.00 | 84.45 | 84.45 | 84.45 | 0.41% | 1,450 |
| Mar 25, 2026 | 84.80 | 84.80 | 84.10 | 84.10 | 84.10 | 1.17% | 423 |
| Mar 24, 2026 | 83.00 | 83.60 | 83.00 | 83.13 | 83.13 | 0.79% | 2,008 |
| Mar 23, 2026 | 82.50 | 82.50 | 81.60 | 82.48 | 82.48 | -0.85% | 609 |
| Mar 20, 2026 | 83.00 | 83.80 | 82.40 | 83.18 | 83.18 | -0.47% | 1,293 |
| Mar 19, 2026 | 83.60 | 83.60 | 83.40 | 83.58 | 83.58 | -1.43% | 203 |
| Mar 18, 2026 | 84.90 | 85.30 | 84.20 | 84.79 | 84.79 | 0.23% | 295 |
| Mar 17, 2026 | 85.00 | 85.60 | 84.60 | 84.60 | 84.60 | 0.83% | 798 |
| Mar 16, 2026 | 84.00 | 84.00 | 83.90 | 83.90 | 83.90 | -0.95% | 817 |
| Mar 13, 2026 | 84.60 | 84.80 | 84.00 | 84.71 | 84.71 | 0.38% | 1,010 |
| Mar 12, 2026 | 84.50 | 85.00 | 84.39 | 84.39 | 84.39 | -0.15% | 1,007 |
| Mar 11, 2026 | 84.00 | 85.00 | 83.80 | 84.51 | 84.51 | 0.14% | 1,213 |
| Mar 10, 2026 | 84.40 | 85.60 | 84.40 | 84.40 | 84.40 | 0.96% | 1,731 |
| Mar 9, 2026 | 84.30 | 84.30 | 83.60 | 83.60 | 83.60 | -1.18% | 153 |
| Mar 6, 2026 | 83.80 | 84.60 | 83.80 | 84.60 | 84.60 | -0.94% | 130 |
| Mar 5, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.23% | 77 |
| Mar 4, 2026 | 85.30 | 86.80 | 85.30 | 85.60 | 85.60 | -0.50% | 524 |
| Mar 3, 2026 | 86.60 | 86.60 | 85.20 | 86.03 | 86.03 | -0.07% | 1,274 |
| Mar 2, 2026 | 87.00 | 87.00 | 86.08 | 86.08 | 86.08 | -0.83% | 715 |
| Feb 27, 2026 | 87.40 | 87.40 | 86.80 | 86.80 | 86.80 | -0.23% | 432 |
| Feb 26, 2026 | 86.20 | 87.00 | 86.20 | 87.00 | 87.00 | - | 12,361 |
| Feb 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.23% | 103 |
| Feb 24, 2026 | 85.60 | 87.20 | 85.60 | 87.20 | 87.20 | 0.69% | 748 |
| Feb 23, 2026 | 86.60 | 86.60 | 86.20 | 86.60 | 86.60 | 0.38% | 235 |
| Feb 20, 2026 | 86.40 | 86.40 | 86.27 | 86.27 | 86.27 | 0.55% | 345 |
| Feb 19, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.23% | 25 |
| Feb 18, 2026 | 86.60 | 86.60 | 85.80 | 86.00 | 86.00 | 1.04% | 229 |
| Feb 17, 2026 | 84.60 | 85.40 | 84.60 | 85.11 | 85.11 | 1.32% | 219 |
| Feb 13, 2026 | 84.60 | 85.80 | 84.00 | 84.00 | 84.00 | -1.74% | 372 |
| Feb 12, 2026 | 84.80 | 85.48 | 84.80 | 85.48 | 85.48 | -0.02% | 367 |
| Feb 11, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.35% | 132 |
| Feb 10, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.23% | 440 |
| Feb 9, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.94% | 54 |
| Feb 6, 2026 | 84.80 | 86.10 | 84.80 | 84.80 | 84.80 | -0.89% | 132 |
| Feb 5, 2026 | 85.40 | 85.56 | 84.80 | 85.56 | 85.56 | 0.11% | 134 |
| Feb 4, 2026 | 85.80 | 86.00 | 85.47 | 85.47 | 85.47 | 0.55% | 390 |
| Feb 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.23% | 193 |
| Feb 2, 2026 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | 0.95% | 418 |
| Jan 30, 2026 | 83.80 | 84.60 | 83.80 | 84.40 | 84.40 | -0.04% | 149 |
| Jan 29, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.28% | 99 |
| Jan 28, 2026 | 84.20 | 85.00 | 84.20 | 84.20 | 84.20 | -0.47% | 520 |
| Jan 27, 2026 | 84.20 | 85.00 | 84.20 | 84.60 | 84.60 | -1.59% | 46 |
| Jan 26, 2026 | 85.50 | 85.97 | 85.50 | 85.97 | 85.97 | -0.27% | 49 |
| Jan 23, 2026 | 86.80 | 86.80 | 86.20 | 86.20 | 86.20 | -0.69% | 840 |
| Jan 22, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 2.01% | 75 |
| Jan 21, 2026 | 85.20 | 85.80 | 84.61 | 85.09 | 85.09 | 0.11% | 498 |
| Jan 20, 2026 | 84.60 | 85.00 | 84.60 | 85.00 | 85.00 | -0.53% | 226 |
| Jan 19, 2026 | 85.40 | 85.45 | 85.40 | 85.45 | 85.45 | -1.72% | 231 |
| Jan 16, 2026 | 87.20 | 87.20 | 86.80 | 86.95 | 86.95 | 1.10% | 454 |