VGP NV (VGPBF)
OTCMKTS · Delayed Price · Currency is USD
90.15
-4.34 (-4.60%)
At close: Aug 10, 2026
VGPBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 93.50 | 94.00 | 90.15 | 90.15 | 90.15 | -4.60% | 405 |
| Aug 7, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | -1.57% | 65 |
| Aug 6, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -3.52% | 100 |
| Aug 3, 2026 | 98.71 | 99.50 | 98.71 | 99.50 | 99.50 | 1.83% | 75 |
| Jul 31, 2026 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | -0.59% | 40 |
| Jul 30, 2026 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | 0.10% | 200 |
| Jul 29, 2026 | 96.36 | 98.19 | 96.36 | 98.19 | 98.19 | 2.08% | 51 |
| Jul 28, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | -1.33% | 30 |
| Jul 27, 2026 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | 4.09% | 302 |
| Jul 24, 2026 | 97.31 | 97.31 | 93.66 | 93.66 | 93.66 | -2.94% | 80 |
| Jul 23, 2026 | 96.22 | 97.00 | 93.39 | 96.50 | 96.50 | 2.66% | 845 |
| Jul 21, 2026 | 93.15 | 94.97 | 92.50 | 94.00 | 94.00 | 0.69% | 1,553 |
| Jul 20, 2026 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 3.37% | 100 |
| Jul 17, 2026 | 92.20 | 92.20 | 90.32 | 90.32 | 90.32 | -2.10% | 301 |
| Jul 16, 2026 | 94.79 | 94.79 | 92.25 | 92.26 | 92.26 | -2.88% | 1,061 |
| Jul 15, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 3.08% | 1,593 |
| Jul 14, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | -0.90% | 33 |
| Jul 10, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.14% | 60 |
| Jul 9, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | -3.19% | 15 |
| Jul 7, 2026 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | -2.60% | 16 |
| Jul 6, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 2.30% | 60 |
| Jun 29, 2026 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | 3.95% | 200 |
| Jun 22, 2026 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | -2.22% | 100 |
| Jun 18, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 2.04% | 103 |
| Jun 17, 2026 | 94.85 | 95.00 | 94.85 | 95.00 | 95.00 | -1.04% | 135 |
| Jun 16, 2026 | 97.12 | 98.30 | 95.76 | 96.00 | 96.00 | -3.11% | 251 |
| Jun 15, 2026 | 97.52 | 99.08 | 96.58 | 99.08 | 99.08 | 6.77% | 628 |
| Jun 10, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -2.68% | 1 |
| Jun 1, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -4.49% | 7 |
| May 28, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 2.79% | 3 |
| May 8, 2026 | 95.32 | 97.46 | 95.32 | 97.13 | 97.13 | -6.64% | 55 |
| May 6, 2026 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | 4.47% | 2 |
| May 4, 2026 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | -4.85% | 25 |
| Apr 27, 2026 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | -1.72% | 220 |
| Apr 24, 2026 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 0.47% | 46 |
| Apr 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.85% | 347 |
| Apr 21, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -0.57% | 1,818 |
| Apr 20, 2026 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | -3.69% | 81 |
| Apr 16, 2026 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 1.17% | 1 |
| Apr 15, 2026 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | 0.20% | 13 |
| Apr 14, 2026 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | -0.75% | 4 |
| Apr 8, 2026 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | 7.82% | 5 |
| Apr 6, 2026 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | 6.37% | 2 |
| Mar 27, 2026 | 93.41 | 96.76 | 93.41 | 96.76 | 96.76 | -1.73% | 2 |
| Mar 25, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -1.60% | 1 |
| Mar 20, 2026 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | -5.29% | 22 |
| Mar 13, 2026 | 108.00 | 108.00 | 105.65 | 105.65 | 105.65 | -7.89% | 101 |
| Mar 10, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 2.28% | 100 |
| Mar 9, 2026 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | -2.84% | 7 |
| Mar 6, 2026 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | -0.42% | 68 |