VGP NV (VGPBF)
OTCMKTS · Delayed Price · Currency is USD
80.45
-1.55 (-1.89%)
At close: Sep 24, 2026
VGPBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -1.89% | 65 |
| Sep 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.92% | 730 |
| Sep 21, 2026 | 83.82 | 83.82 | 82.60 | 82.76 | 82.76 | 0.01% | 92 |
| Sep 16, 2026 | 83.20 | 83.20 | 82.75 | 82.75 | 82.75 | 0.30% | 900 |
| Sep 15, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 211 |
| Sep 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.95% | 200 |
| Sep 11, 2026 | 84.27 | 84.27 | 82.79 | 82.79 | 82.79 | -0.14% | 101 |
| Sep 10, 2026 | 83.35 | 83.35 | 82.90 | 82.90 | 82.90 | -5.38% | 457 |
| Sep 9, 2026 | 90.10 | 91.00 | 85.61 | 87.61 | 87.61 | -4.70% | 1,297 |
| Sep 4, 2026 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | -2.34% | 250 |
| Sep 3, 2026 | 95.00 | 95.00 | 94.14 | 94.14 | 94.14 | 1.23% | 206 |
| Sep 2, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.15% | 23 |
| Sep 1, 2026 | 93.00 | 93.00 | 91.80 | 91.94 | 91.94 | -1.19% | 138 |
| Aug 31, 2026 | 93.00 | 93.05 | 92.99 | 93.05 | 93.05 | -2.60% | 66 |
| Aug 25, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -1.33% | 112 |
| Aug 24, 2026 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 3.88% | 1 |
| Aug 19, 2026 | 93.00 | 93.20 | 93.00 | 93.20 | 93.20 | 0.60% | 265 |
| Aug 18, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.06% | 100 |
| Aug 17, 2026 | 93.08 | 93.08 | 92.54 | 92.58 | 92.58 | -0.71% | 250 |
| Aug 14, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.05% | 100 |
| Aug 13, 2026 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.75% | 103 |
| Aug 12, 2026 | 94.03 | 94.03 | 92.50 | 92.50 | 92.50 | 2.61% | 198 |
| 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 |