VGP NV (EBR:VGP)
Belgium
· Delayed Price · Currency is EUR 88.80
-1.80 (-1.99%)
Apr 28, 2026, 5:35 PM CET
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.20 | 90.70 | 87.90 | 88.80 | 88.80 | -1.99% | 22,011 |
| Apr 27, 2026 | 90.90 | 90.90 | 90.10 | 90.60 | 90.60 | -0.11% | 6,984 |
| Apr 24, 2026 | 90.70 | 91.80 | 89.70 | 90.70 | 90.70 | -0.44% | 8,573 |
| Apr 23, 2026 | 91.50 | 92.20 | 90.80 | 91.10 | 91.10 | -1.30% | 6,478 |
| Apr 22, 2026 | 92.80 | 93.50 | 91.60 | 92.30 | 92.30 | -0.32% | 9,757 |
| Apr 21, 2026 | 93.80 | 94.50 | 92.20 | 92.60 | 92.60 | -1.07% | 8,293 |
| Apr 20, 2026 | 94.00 | 94.70 | 93.30 | 93.60 | 93.60 | -1.89% | 9,634 |
| Apr 17, 2026 | 93.50 | 96.80 | 93.00 | 95.40 | 95.40 | 2.58% | 19,379 |
| Apr 16, 2026 | 93.00 | 94.60 | 92.80 | 93.00 | 93.00 | 1.09% | 13,071 |
| Apr 15, 2026 | 91.50 | 92.30 | 91.50 | 92.00 | 92.00 | 0.33% | 15,494 |
| Apr 14, 2026 | 90.30 | 92.30 | 90.30 | 91.70 | 91.70 | 2.12% | 10,338 |
| Apr 13, 2026 | 89.90 | 90.20 | 88.80 | 89.80 | 89.80 | -1.64% | 13,574 |
| Apr 10, 2026 | 91.00 | 92.00 | 90.20 | 91.30 | 91.30 | 0.33% | 12,804 |
| Apr 9, 2026 | 90.90 | 91.40 | 89.80 | 91.00 | 91.00 | -1.09% | 18,278 |
| Apr 8, 2026 | 90.00 | 93.20 | 88.70 | 92.00 | 92.00 | 8.36% | 29,251 |
| Apr 7, 2026 | 87.20 | 87.20 | 84.90 | 84.90 | 84.90 | -2.30% | 20,535 |
| Apr 2, 2026 | 84.50 | 87.00 | 84.20 | 86.90 | 86.90 | - | 28,129 |
| Apr 1, 2026 | 86.30 | 86.90 | 84.80 | 86.90 | 86.90 | 5.85% | 18,941 |
| Mar 31, 2026 | 82.60 | 83.30 | 81.50 | 82.10 | 82.10 | -0.61% | 24,117 |
| Mar 30, 2026 | 81.80 | 82.60 | 80.60 | 82.60 | 82.60 | 0.73% | 23,110 |
| Mar 27, 2026 | 84.30 | 84.50 | 81.60 | 82.00 | 82.00 | -2.84% | 22,483 |
| Mar 26, 2026 | 84.50 | 84.70 | 83.00 | 84.40 | 84.40 | -1.06% | 37,263 |
| Mar 25, 2026 | 86.00 | 87.60 | 84.80 | 85.30 | 85.30 | 0.59% | 25,156 |
| Mar 24, 2026 | 86.00 | 86.40 | 84.80 | 84.80 | 84.80 | -0.93% | 13,495 |
| Mar 23, 2026 | 84.50 | 87.50 | 81.90 | 85.60 | 85.60 | -1.27% | 22,776 |
| Mar 20, 2026 | 91.00 | 91.30 | 86.70 | 86.70 | 86.70 | -3.13% | 28,566 |
| Mar 19, 2026 | 93.10 | 93.20 | 89.40 | 89.50 | 89.50 | -5.09% | 34,928 |
| Mar 18, 2026 | 94.00 | 95.40 | 93.50 | 94.30 | 94.30 | 0.86% | 20,586 |
| Mar 17, 2026 | 93.60 | 94.50 | 93.10 | 93.50 | 93.50 | -0.11% | 19,894 |
| Mar 16, 2026 | 93.20 | 94.20 | 92.40 | 93.60 | 93.60 | 0.54% | 9,619 |
| Mar 13, 2026 | 94.30 | 94.60 | 92.20 | 93.10 | 93.10 | -1.38% | 9,086 |
| Mar 12, 2026 | 95.00 | 95.50 | 93.80 | 94.40 | 94.40 | -1.26% | 16,149 |
| Mar 11, 2026 | 98.70 | 99.10 | 95.40 | 95.60 | 95.60 | -2.85% | 13,472 |
| Mar 10, 2026 | 98.60 | 99.80 | 98.10 | 98.40 | 98.40 | 2.50% | 14,884 |
| Mar 9, 2026 | 96.10 | 96.90 | 94.30 | 96.00 | 96.00 | -3.90% | 19,896 |
| Mar 6, 2026 | 101.00 | 101.60 | 99.10 | 99.90 | 99.90 | -0.70% | 13,958 |
| Mar 5, 2026 | 102.00 | 103.40 | 100.60 | 100.60 | 100.60 | -1.76% | 13,750 |
| Mar 4, 2026 | 99.80 | 102.80 | 98.70 | 102.40 | 102.40 | 2.40% | 21,336 |
| Mar 3, 2026 | 105.00 | 105.40 | 99.30 | 100.00 | 100.00 | -5.84% | 25,182 |
| Mar 2, 2026 | 106.00 | 108.20 | 106.00 | 106.20 | 106.20 | -3.45% | 15,714 |
| Feb 27, 2026 | 108.00 | 110.60 | 107.40 | 110.00 | 110.00 | 2.04% | 42,007 |
| Feb 26, 2026 | 107.40 | 109.40 | 106.60 | 107.80 | 107.80 | - | 9,360 |
| Feb 25, 2026 | 106.40 | 108.40 | 106.20 | 107.80 | 107.80 | 1.13% | 9,744 |
| Feb 24, 2026 | 107.80 | 108.40 | 106.40 | 106.60 | 106.60 | -1.11% | 43,579 |
| Feb 23, 2026 | 108.80 | 108.80 | 107.00 | 107.80 | 107.80 | 0.56% | 15,663 |
| Feb 20, 2026 | 107.20 | 109.00 | 106.40 | 107.20 | 107.20 | -0.37% | 17,380 |
| Feb 19, 2026 | 109.40 | 109.60 | 101.20 | 107.60 | 107.60 | -2.18% | 22,605 |
| Feb 18, 2026 | 110.40 | 111.00 | 107.60 | 110.00 | 110.00 | -0.90% | 15,392 |
| Feb 17, 2026 | 108.00 | 111.00 | 107.80 | 111.00 | 111.00 | 2.59% | 29,749 |
| Feb 16, 2026 | 109.20 | 110.00 | 107.80 | 108.20 | 108.20 | -0.73% | 15,936 |
| Feb 13, 2026 | 107.20 | 110.40 | 106.20 | 109.00 | 109.00 | 1.11% | 17,026 |
| Feb 12, 2026 | 110.40 | 110.40 | 107.20 | 107.80 | 107.80 | -2.36% | 27,454 |
| Feb 11, 2026 | 109.80 | 111.20 | 108.20 | 110.40 | 110.40 | - | 12,916 |
| Feb 10, 2026 | 107.80 | 110.40 | 107.00 | 110.40 | 110.40 | 2.60% | 20,015 |
| Feb 9, 2026 | 108.60 | 108.80 | 104.60 | 107.60 | 107.60 | -0.74% | 20,712 |
| Feb 6, 2026 | 104.60 | 108.40 | 104.60 | 108.40 | 108.40 | 3.44% | 21,961 |
| Feb 5, 2026 | 104.40 | 104.80 | 102.80 | 104.80 | 104.80 | 0.58% | 10,690 |
| Feb 4, 2026 | 103.00 | 104.40 | 102.00 | 104.20 | 104.20 | 0.58% | 12,305 |
| Feb 3, 2026 | 103.80 | 104.40 | 103.00 | 103.60 | 103.60 | 0.39% | 21,116 |
| Feb 2, 2026 | 103.00 | 104.20 | 102.40 | 103.20 | 103.20 | -0.19% | 10,176 |
| Jan 30, 2026 | 102.40 | 103.60 | 102.40 | 103.40 | 103.40 | 0.58% | 15,078 |
| Jan 29, 2026 | 102.00 | 103.80 | 101.80 | 102.80 | 102.80 | 0.39% | 12,120 |
| Jan 28, 2026 | 100.60 | 102.60 | 100.00 | 102.40 | 102.40 | 1.19% | 21,953 |
| Jan 27, 2026 | 103.20 | 103.20 | 100.20 | 101.20 | 101.20 | -1.94% | 46,083 |
| Jan 26, 2026 | 102.40 | 103.20 | 101.20 | 103.20 | 103.20 | 0.98% | 13,213 |
| Jan 23, 2026 | 102.20 | 102.40 | 101.60 | 102.20 | 102.20 | -0.20% | 7,963 |
| Jan 22, 2026 | 101.40 | 102.80 | 101.20 | 102.40 | 102.40 | 1.99% | 21,081 |
| Jan 21, 2026 | 101.00 | 101.00 | 99.40 | 100.40 | 100.40 | -0.59% | 14,250 |
| Jan 20, 2026 | 104.20 | 104.20 | 100.60 | 101.00 | 101.00 | -2.51% | 7,457 |
| Jan 19, 2026 | 104.00 | 105.00 | 103.20 | 103.60 | 103.60 | -1.33% | 8,862 |
| Jan 16, 2026 | 104.80 | 105.60 | 104.60 | 105.00 | 105.00 | 0.38% | 10,639 |
| Jan 15, 2026 | 103.00 | 105.40 | 103.00 | 104.60 | 104.60 | 1.55% | 15,433 |
| Jan 14, 2026 | 103.20 | 103.40 | 101.40 | 103.00 | 103.00 | -0.19% | 27,766 |
| Jan 13, 2026 | 102.20 | 103.80 | 102.20 | 103.20 | 103.20 | 0.58% | 13,955 |
| Jan 12, 2026 | 103.60 | 103.60 | 102.00 | 102.60 | 102.60 | -0.97% | 8,489 |
| Jan 9, 2026 | 105.00 | 105.00 | 102.20 | 103.60 | 103.60 | -0.96% | 11,953 |
| Jan 8, 2026 | 101.60 | 105.80 | 101.60 | 104.60 | 104.60 | 0.77% | 14,614 |
| Jan 7, 2026 | 98.70 | 104.20 | 98.50 | 103.80 | 103.80 | 4.85% | 16,377 |
| Jan 6, 2026 | 96.60 | 99.00 | 95.90 | 99.00 | 99.00 | 2.59% | 16,523 |
| Jan 5, 2026 | 97.60 | 97.80 | 95.90 | 96.50 | 96.50 | -0.82% | 14,513 |
| Jan 2, 2026 | 98.00 | 98.20 | 96.80 | 97.30 | 97.30 | -1.22% | 13,816 |
| Dec 31, 2025 | 97.80 | 98.60 | 97.00 | 98.50 | 98.50 | 0.82% | 6,263 |
| Dec 30, 2025 | 97.90 | 98.20 | 97.00 | 97.70 | 97.70 | -0.51% | 7,589 |
| Dec 29, 2025 | 98.20 | 99.20 | 96.80 | 98.20 | 98.20 | -0.51% | 13,444 |
| Dec 24, 2025 | 98.00 | 98.70 | 98.00 | 98.70 | 98.70 | 0.30% | 3,168 |
| Dec 23, 2025 | 98.00 | 99.10 | 98.00 | 98.40 | 98.40 | 0.41% | 5,770 |
| Dec 22, 2025 | 97.70 | 98.30 | 96.90 | 98.00 | 98.00 | -0.31% | 9,922 |
| Dec 19, 2025 | 98.30 | 98.80 | 95.20 | 98.30 | 98.30 | -0.51% | 32,036 |
| Dec 18, 2025 | 99.50 | 100.40 | 98.30 | 98.80 | 98.80 | -0.70% | 8,509 |
| Dec 17, 2025 | 98.80 | 100.00 | 98.30 | 99.50 | 99.50 | 0.91% | 20,314 |
| Dec 16, 2025 | 96.60 | 98.70 | 96.10 | 98.60 | 98.60 | 2.07% | 14,199 |
| Dec 15, 2025 | 97.40 | 97.60 | 96.10 | 96.60 | 96.60 | -0.72% | 18,255 |
| Dec 12, 2025 | 97.90 | 98.10 | 97.10 | 97.30 | 97.30 | -0.82% | 8,901 |
| Dec 11, 2025 | 99.50 | 99.50 | 98.10 | 98.10 | 98.10 | -1.41% | 6,552 |
| Dec 10, 2025 | 99.70 | 100.00 | 98.70 | 99.50 | 99.50 | -0.10% | 12,522 |
| Dec 9, 2025 | 98.70 | 99.60 | 98.00 | 99.60 | 99.60 | 0.71% | 19,861 |
| Dec 8, 2025 | 101.40 | 101.40 | 98.50 | 98.90 | 98.90 | -2.66% | 7,005 |
| Dec 5, 2025 | 101.60 | 101.60 | 100.60 | 101.60 | 101.60 | 0.59% | 23,362 |
| Dec 4, 2025 | 102.00 | 102.60 | 100.60 | 101.00 | 101.00 | -0.98% | 22,697 |
| Dec 3, 2025 | 103.80 | 104.60 | 101.40 | 102.00 | 102.00 | -1.92% | 14,458 |