Skip to main content
Vogo SA (EPA:ALVGO)
France flag France · Delayed Price · Currency is EUR
1.880
+0.010 (0.53%)
Apr 28, 2026, 5:35 PM CET

Vogo SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.861.881.711.881.880.53%518
Apr 27, 20261.871.871.871.871.870.54%50
Apr 24, 20261.861.861.861.861.86--
Apr 23, 20261.861.861.861.861.86-13.89%183
Apr 22, 20262.162.162.162.162.16-11
Apr 21, 20262.162.162.162.162.16-9
Apr 20, 20262.162.162.162.162.168.00%50
Apr 17, 20261.872.001.832.002.00-3.38%487
Apr 16, 20262.072.072.072.072.07--
Apr 15, 20261.892.071.892.072.07-0.96%1,017
Apr 14, 20262.092.092.092.092.09--
Apr 13, 20262.002.092.002.092.09-3.24%895
Apr 10, 20262.162.162.162.162.16--
Apr 9, 20262.172.172.162.162.16-0.92%143
Apr 8, 20262.192.192.182.182.1817.52%109
Apr 7, 20261.901.901.861.861.86-2.37%200
Apr 2, 20261.901.901.901.901.90--
Apr 1, 20261.901.901.901.901.90--
Mar 31, 20261.901.901.901.901.90--
Mar 30, 20261.901.901.901.901.90--
Mar 27, 20261.901.901.901.901.90-0.52%8
Mar 26, 20261.911.921.911.911.91-7.73%954
Mar 25, 20262.072.072.072.072.07--
Mar 24, 20262.072.072.072.072.07--
Mar 23, 20262.072.072.072.072.07--
Mar 20, 20262.072.072.072.072.07--
Mar 19, 20262.072.072.072.072.07-1.43%24
Mar 18, 20262.102.102.102.102.10--
Mar 17, 20262.102.102.092.102.10-8.30%867
Mar 16, 20262.292.292.292.292.29--
Mar 13, 20262.292.292.292.292.29-24,752
Mar 12, 20262.292.292.292.292.29--
Mar 11, 20262.202.292.002.292.294.09%197
Mar 10, 20262.202.202.202.202.20-5
Mar 9, 20262.282.282.202.202.208.91%130
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