VGP NV (FRA:4V1)
Germany
· Delayed Price · Currency is EUR 102.00
-2.00 (-1.92%)
Last updated: Dec 4, 2025, 8:02 AM CET
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -1.18% | - |
| Dec 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Dec 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.39% | - |
| Dec 2, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0.39% | - |
| Dec 1, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.19% | - |
| Nov 28, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.37% | - |
| Nov 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.58% | - |
| Nov 26, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.79% | - |
| Nov 25, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.60% | - |
| Nov 24, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | - |
| Nov 21, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -2.72% | - |
| Nov 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.78% | - |
| Nov 19, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.60% | - |
| Nov 18, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.57% | - |
| Nov 17, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.78% | - |
| Nov 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Nov 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.58% | - |
| Nov 12, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - | - |
| Nov 11, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.71% | - |
| Nov 10, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0.77% | - |
| Nov 7, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 4.40% | - |
| Nov 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.11% | - |
| Nov 5, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 0.92% | - |
| Nov 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.90% | - |
| Nov 3, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -1.67% | - |
| Oct 31, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - | - |
| Oct 30, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.78% | - |
| Oct 29, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -1.54% | - |
| Oct 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.70% | - |
| Oct 27, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.94% | - |
| Oct 24, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.19% | - |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.74% | - |
| Oct 22, 2025 | 105.40 | 107.80 | 105.40 | 107.80 | 107.80 | 3.85% | 10 |
| Oct 21, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1.37% | - |
| Oct 20, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.59% | - |
| Oct 17, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0.59% | - |
| Oct 16, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -1.17% | - |
| Oct 15, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.20% | - |
| Oct 14, 2025 | 100.40 | 102.20 | 100.40 | 102.20 | 102.20 | 4.29% | 120 |
| Oct 13, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.14% | - |
| Oct 10, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 1.04% | - |
| Oct 9, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 1.70% | - |
| Oct 8, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.21% | - |
| Oct 7, 2025 | 94.60 | 94.60 | 94.10 | 94.10 | 94.10 | -1.47% | 100 |
| Oct 6, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.21% | - |
| Oct 3, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.31% | - |
| Oct 2, 2025 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | 1.37% | 20 |
| Oct 1, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 1.61% | - |
| Sep 30, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 2.19% | - |
| Sep 29, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.41% | - |
| Sep 26, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.49% | - |
| Sep 25, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 1.08% | - |
| Sep 24, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 1.64% | - |
| Sep 23, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.98% | - |
| Sep 22, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.65% | - |
| Sep 19, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.64% | - |
| Sep 18, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.19% | - |
| Sep 17, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.22% | - |
| Sep 16, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -1.07% | - |
| Sep 15, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.32% | - |
| Sep 12, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.54% | - |
| Sep 11, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.96% | - |
| Sep 10, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.32% | - |
| Sep 9, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.65% | - |
| Sep 8, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.75% | - |
| Sep 5, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -1.40% | - |
| Sep 4, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.49% | - |
| Sep 3, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -2.18% | - |
| Sep 2, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -1.23% | - |
| Sep 1, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.61% | - |
| Aug 29, 2025 | 96.80 | 98.00 | 96.80 | 98.00 | 98.00 | 1.03% | 150 |
| Aug 28, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.82% | - |
| Aug 27, 2025 | 98.40 | 98.40 | 97.80 | 97.80 | 97.80 | 1.98% | 1 |
| Aug 26, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -2.74% | - |
| Aug 25, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 3.57% | - |
| Aug 22, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -1.65% | - |
| Aug 21, 2025 | 94.80 | 96.80 | 94.80 | 96.80 | 96.80 | 4.65% | 90 |
| Aug 20, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.33% | - |
| Aug 19, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.55% | - |
| Aug 18, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -1.19% | - |
| Aug 15, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.65% | - |
| Aug 14, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.11% | - |
| Aug 13, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.54% | - |
| Aug 12, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.17% | - |
| Aug 11, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 1.08% | - |
| Aug 8, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.32% | - |
| Aug 7, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1.20% | - |
| Aug 6, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Aug 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.88% | - |
| Aug 4, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -1.09% | - |
| Aug 1, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.97% | - |
| Jul 31, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.76% | - |
| Jul 30, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.22% | - |
| Jul 29, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.97% | - |
| Jul 28, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 1.64% | - |
| Jul 25, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.76% | - |
| Jul 24, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -1.49% | - |
| Jul 23, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 2.07% | - |
| Jul 22, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.77% | - |
| Jul 21, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 1.45% | - |