VGP N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-22	97.500	97.500	97.400	97.400	94.538	50
2025-12-19	96.100	98.300	95.400	98.300	95.412	636
2025-12-18	100.00	100.00	99.150	99.150	96.237	278
2025-12-17	98.700	99.800	98.700	99.800	96.868	1,184
2025-12-16	96.600	96.700	96.600	96.700	93.859	300
2025-12-15	97.500	97.500	96.700	96.700	93.859	745
2025-12-12	97.900	97.900	97.400	97.400	94.538	588
2025-12-11	98.900	98.900	98.393	98.393	95.502	402
2025-12-04	101.40	101.40	100.80	100.80	97.838	875
2025-12-03	102.60	102.60	102.60	102.60	99.585	12
2025-12-02	104.00	104.00	103.80	103.80	100.75	78
2025-12-01	104.00	104.30	103.20	104.00	100.94	368
2025-11-28	104.20	105.20	104.20	105.20	102.11	2
2025-11-27	103.20	103.20	103.20	103.20	100.17	2
2025-11-26	102.80	102.80	101.20	102.40	99.391	99
2025-11-21	100.00	100.00	97.400	99.500	96.576	136
2025-11-20	102.10	102.10	102.10	102.10	99.100	75
2025-11-18	101.40	102.00	101.40	101.40	98.421	70
2025-11-17	103.00	103.00	101.40	101.40	98.421	2,234
2025-11-14	103.60	103.60	101.80	102.20	99.197	675
2025-11-13	103.80	104.20	103.40	103.40	100.36	2,759
2025-11-12	104.80	104.80	104.60	104.60	101.53	9
2025-11-10	103.80	104.40	103.80	103.80	100.75	15
2025-11-07	105.20	105.40	105.20	105.40	102.30	21
2025-11-06	104.40	104.60	104.20	104.60	101.53	503
2025-11-04	99.300	99.300	99.300	99.300	96.382	60
2025-11-03	99.800	100.00	99.800	100.00	97.062	70
2025-10-31	99.900	100.20	99.900	100.20	97.256	1,171
2025-10-30	101.80	101.80	101.80	101.80	98.809	1
2025-10-28	104.80	104.80	102.40	102.80	99.780	1,565
2025-10-24	107.00	107.00	105.00	106.12	103.00	2,228

← NewerPage 4 of 4 · 211 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.