Skip to main content
Vogo SA (EPA:ALVGO)
France flag France · Delayed Price · Currency is EUR
2.020
-0.010 (-0.49%)
At close: Mar 6, 2026

Vogo SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.022.022.022.022.02-0.49%10
Mar 5, 20262.192.192.032.032.03-7.31%370
Mar 4, 20262.032.192.032.192.19-0.45%442
Mar 3, 20262.262.262.202.202.20-2.65%610
Mar 2, 20262.262.262.262.262.26--
Feb 27, 20262.302.302.262.262.260.89%130
Feb 26, 20262.242.242.242.242.24-9.68%200
Feb 25, 20262.482.482.482.482.481.22%11
Feb 24, 20262.232.452.232.452.4510.36%338
Feb 23, 20262.222.222.222.222.22--
Feb 20, 20262.222.222.222.222.22--
Feb 19, 20262.222.222.222.222.22-15
Feb 18, 20262.222.222.222.222.22--
Feb 17, 20262.222.222.222.222.22--
Feb 16, 20262.222.222.222.222.220.45%27
Feb 13, 20262.212.212.212.212.21--
Feb 12, 20262.212.212.212.212.21-34,000
Feb 11, 20262.212.212.212.212.21--
Feb 10, 20262.212.492.212.212.21-9.43%133
Feb 9, 20262.212.442.212.442.445.17%153
Feb 6, 20262.322.322.322.322.32-3.33%1
Feb 5, 20262.402.402.402.402.40--
Feb 4, 20262.362.402.362.402.403.00%175
Feb 3, 20262.562.562.332.332.33-0.85%92
Feb 2, 20262.352.352.352.352.35--
Jan 30, 20262.412.412.352.352.35-9.62%270
Jan 29, 20262.602.602.602.602.6012.55%578
Jan 28, 20262.312.312.312.312.31--
Jan 27, 20262.482.712.312.312.31-5.71%1,256
Jan 26, 20262.452.452.452.452.45--
Jan 23, 20262.342.492.342.452.45-4.67%303
Jan 22, 20262.342.572.342.572.5710.78%525
Jan 21, 20262.322.322.322.322.32--
Jan 20, 20262.322.322.322.322.32--
Jan 19, 20262.502.502.302.322.32-7.20%465
Jan 16, 20262.502.502.502.502.50--
Jan 15, 20262.502.502.502.502.50-10
Jan 14, 20262.502.502.502.502.50-1.57%3
Jan 13, 20262.552.552.542.542.541.60%170
Jan 12, 20262.502.502.502.502.50-7
Jan 9, 20262.502.502.502.502.50-111
Jan 8, 20262.502.502.502.502.50-2.72%1
Jan 7, 20262.572.572.572.572.57--
Jan 6, 20262.582.582.422.572.57-0.77%150
Jan 5, 20262.662.662.422.592.5917.73%600
Jan 2, 20262.002.202.002.202.20-17.60%174
Dec 31, 20252.672.672.672.672.67--
Dec 30, 20252.672.672.672.672.67--
Dec 29, 20252.672.672.672.672.67--
Dec 24, 20252.672.672.672.672.67--
Dec 23, 20252.672.672.672.672.67--
Dec 22, 20252.672.672.672.672.67-1.48%50
Dec 19, 20252.712.712.712.712.717.97%161
Dec 18, 20252.502.512.502.512.51-1.95%178
Dec 17, 20252.502.722.502.562.560.79%663
Dec 16, 20252.512.722.512.542.54-2.68%7,409
Dec 15, 20252.512.612.512.612.613.98%1,668
Dec 12, 20252.572.572.512.512.51-0.40%89
Dec 11, 20252.572.572.522.522.520.40%497
Dec 10, 20252.572.572.502.512.512.45%10,351
Dec 9, 20252.432.552.432.452.450.41%2,674
Dec 8, 20252.442.502.442.442.440.83%919
Dec 5, 20252.392.572.392.422.42-4.72%411
Dec 4, 20252.392.572.392.542.546.72%195
Dec 3, 20252.382.382.382.382.38-2.86%16
Dec 2, 20252.452.452.452.452.450.82%1
Dec 1, 20252.432.432.432.432.43-4.71%8
Nov 28, 20252.412.552.412.552.552.00%500
Nov 27, 20252.502.512.412.502.500.81%1,542
Nov 26, 20252.532.532.482.482.48-554
Nov 25, 20252.482.492.482.482.48-0.40%282
Nov 24, 20252.492.532.492.492.49-1.58%1,261
Nov 21, 20252.482.592.482.532.53-0.78%2,827
Nov 20, 20252.532.552.522.552.553.66%2,634
Nov 19, 20252.462.462.462.462.46-2.77%5
Nov 18, 20252.462.532.462.532.530.40%28
Nov 17, 20252.532.532.442.522.522.02%3,774
Nov 14, 20252.532.532.472.472.47-2.37%24
Nov 13, 20252.522.532.482.532.53-102
Nov 12, 20252.582.582.472.532.53-0.78%2,252
Nov 11, 20252.572.582.472.552.55-0.78%4,188
Nov 10, 20252.452.572.412.572.574.90%8,431
Nov 7, 20252.452.452.402.452.450.41%2,867
Nov 6, 20252.442.442.392.442.44-76
Nov 5, 20252.422.472.372.442.44-1.61%7,226
Nov 4, 20252.502.502.402.482.482.06%2,173
Nov 3, 20252.522.522.422.432.43-2.80%519
Oct 31, 20252.492.502.452.502.500.40%359
Oct 30, 20252.482.502.442.492.49-2,080
Oct 29, 20252.552.552.472.492.49-2.73%3,777
Oct 28, 20252.602.602.442.562.56-2,711
Oct 27, 20252.622.622.552.562.56-0.78%3,330
Oct 24, 20252.582.582.582.582.58-1.90%162
Oct 23, 20252.562.632.562.632.630.38%526
Oct 22, 20252.552.622.552.622.62-1.50%5,504
Oct 21, 20252.662.662.662.662.66--
Oct 20, 20252.652.662.652.662.660.76%265
Oct 17, 20252.572.642.572.642.642.33%3,042
Oct 16, 20252.652.652.582.582.58-91
Oct 15, 20252.652.652.582.582.58-0.77%109