VGP NV (EBR:VGP)
Belgium
· Delayed Price · Currency is EUR 101.60
+0.60 (0.59%)
At close: Dec 5, 2025
VGP NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 104.20 | 105.20 | 103.20 | 104.00 | 104.00 | 0.19% | 30,608 |
| Dec 1, 2025 | 104.00 | 105.60 | 102.60 | 103.80 | 103.80 | 0.19% | 36,745 |
| Nov 28, 2025 | 104.60 | 105.40 | 103.40 | 103.60 | 103.60 | - | 18,402 |
| Nov 27, 2025 | 102.80 | 104.40 | 102.40 | 103.60 | 103.60 | 1.17% | 7,104 |
| Nov 26, 2025 | 102.00 | 103.00 | 101.20 | 102.40 | 102.40 | - | 11,529 |
| Nov 25, 2025 | 101.20 | 102.60 | 100.80 | 102.40 | 102.40 | 1.19% | 10,312 |
| Nov 24, 2025 | 100.60 | 101.40 | 99.50 | 101.20 | 101.20 | 1.20% | 22,330 |
| Nov 21, 2025 | 101.00 | 101.20 | 96.00 | 100.00 | 100.00 | -1.77% | 50,988 |
| Nov 20, 2025 | 102.80 | 103.00 | 101.80 | 101.80 | 101.80 | -0.59% | 5,165 |
| Nov 19, 2025 | 101.60 | 102.60 | 100.60 | 102.40 | 102.40 | 0.79% | 13,999 |
| Nov 18, 2025 | 101.60 | 102.20 | 101.00 | 101.60 | 101.60 | -0.97% | 13,662 |
| Nov 17, 2025 | 102.60 | 103.40 | 101.60 | 102.60 | 102.60 | - | 8,706 |
| Nov 14, 2025 | 103.20 | 104.20 | 101.60 | 102.60 | 102.60 | -1.16% | 7,366 |
| Nov 13, 2025 | 104.00 | 104.60 | 103.40 | 103.80 | 103.80 | -0.38% | 7,183 |
| Nov 12, 2025 | 104.80 | 104.80 | 103.80 | 104.20 | 104.20 | -0.19% | 13,321 |
| Nov 11, 2025 | 103.80 | 104.40 | 102.20 | 104.40 | 104.40 | 0.97% | 25,045 |
| Nov 10, 2025 | 104.40 | 104.40 | 103.20 | 103.40 | 103.40 | -0.77% | 6,401 |
| Nov 7, 2025 | 105.60 | 106.60 | 103.20 | 104.20 | 104.20 | -0.38% | 22,191 |
| Nov 6, 2025 | 102.00 | 104.80 | 101.80 | 104.60 | 104.60 | 4.18% | 58,551 |
| Nov 5, 2025 | 100.00 | 101.00 | 99.90 | 100.40 | 100.40 | 0.50% | 20,913 |
| Nov 4, 2025 | 99.00 | 100.20 | 98.50 | 99.90 | 99.90 | 0.60% | 16,188 |
| Nov 3, 2025 | 100.00 | 100.60 | 99.30 | 99.30 | 99.30 | -0.90% | 11,189 |
| Oct 31, 2025 | 102.00 | 102.80 | 99.70 | 100.20 | 100.20 | -1.96% | 24,419 |
| Oct 30, 2025 | 101.80 | 102.80 | 101.20 | 102.20 | 102.20 | 0.39% | 11,058 |
| Oct 29, 2025 | 102.20 | 103.20 | 101.60 | 101.80 | 101.80 | -0.97% | 10,789 |
| Oct 28, 2025 | 104.80 | 104.80 | 102.20 | 102.80 | 102.80 | -1.53% | 8,478 |
| Oct 27, 2025 | 106.40 | 106.80 | 104.40 | 104.40 | 104.40 | -1.32% | 190,868 |
| Oct 24, 2025 | 107.00 | 107.00 | 105.00 | 105.80 | 105.80 | -0.94% | 15,483 |
| Oct 23, 2025 | 107.00 | 107.80 | 105.00 | 106.80 | 106.80 | -0.37% | 16,824 |
| Oct 22, 2025 | 106.80 | 108.40 | 106.40 | 107.20 | 107.20 | 1.13% | 62,296 |
| Oct 21, 2025 | 104.00 | 106.60 | 104.00 | 106.00 | 106.00 | 1.73% | 24,772 |
| Oct 20, 2025 | 102.40 | 104.80 | 102.40 | 104.20 | 104.20 | 1.96% | 15,122 |
| Oct 17, 2025 | 102.60 | 102.80 | 101.40 | 102.20 | 102.20 | -0.97% | 16,763 |
| Oct 16, 2025 | 101.60 | 103.80 | 101.00 | 103.20 | 103.20 | 1.57% | 15,902 |
| Oct 15, 2025 | 102.60 | 102.60 | 100.20 | 101.60 | 101.60 | -0.20% | 13,941 |
| Oct 14, 2025 | 101.60 | 103.40 | 101.60 | 101.80 | 101.80 | 0.20% | 23,805 |
| Oct 13, 2025 | 98.60 | 101.80 | 98.20 | 101.60 | 101.60 | 3.67% | 17,822 |
| Oct 10, 2025 | 97.00 | 99.10 | 96.60 | 98.00 | 98.00 | 0.93% | 22,406 |
| Oct 9, 2025 | 96.00 | 97.40 | 96.00 | 97.10 | 97.10 | 1.04% | 17,792 |
| Oct 8, 2025 | 94.50 | 96.30 | 94.30 | 96.10 | 96.10 | 1.48% | 13,672 |
| Oct 7, 2025 | 94.90 | 95.00 | 93.50 | 94.70 | 94.70 | -0.32% | 16,642 |
| Oct 6, 2025 | 95.70 | 95.70 | 93.00 | 95.00 | 95.00 | -0.94% | 16,189 |
| Oct 3, 2025 | 96.00 | 97.60 | 95.90 | 95.90 | 95.90 | -0.10% | 15,334 |
| Oct 2, 2025 | 96.00 | 96.70 | 95.40 | 96.00 | 96.00 | -0.41% | 21,588 |
| Oct 1, 2025 | 95.10 | 96.40 | 94.70 | 96.40 | 96.40 | 1.37% | 28,397 |
| Sep 30, 2025 | 93.50 | 95.40 | 92.80 | 95.10 | 95.10 | 1.60% | 22,382 |
| Sep 29, 2025 | 91.60 | 94.00 | 90.70 | 93.60 | 93.60 | 2.63% | 18,585 |