VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.100 | 2.310 | 2.040 | 2.280 | 2.280 | 2,743 |
| 2026-07-24 | 1.935 | 1.935 | 1.930 | 1.930 | 1.930 | 3 |
| 2026-07-23 | 1.935 | 1.935 | 1.930 | 1.930 | 1.930 | 3 |
| 2026-07-22 | 1.935 | 1.935 | 1.930 | 1.930 | 1.930 | 3 |
| 2026-07-21 | 1.920 | 1.920 | 1.915 | 1.915 | 1.915 | 0 |
| 2026-07-20 | 1.920 | 1.920 | 1.915 | 1.915 | 1.915 | 0 |
| 2026-07-17 | 1.920 | 1.920 | 1.915 | 1.915 | 1.915 | 0 |
| 2026-07-16 | 1.920 | 1.920 | 1.915 | 1.915 | 1.915 | 0 |
| 2026-07-15 | 1.920 | 1.920 | 1.915 | 1.915 | 1.915 | 0 |
| 2026-07-14 | 1.920 | 1.920 | 1.915 | 1.915 | 1.915 | 32 |
| 2026-07-13 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2026-07-10 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2026-07-09 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 9 |
| 2026-07-08 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 9 |
| 2026-07-07 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 9 |
| 2026-07-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-07-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-07-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-07-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-06-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-06-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-06-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-06-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4 |
| 2026-06-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4 |
| 2026-06-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4 |
| 2026-06-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4 |
| 2026-06-19 | 1.945 | 1.950 | 1.760 | 1.950 | 1.950 | 0 |
| 2026-06-18 | 1.945 | 1.950 | 1.760 | 1.950 | 1.950 | 0 |
| 2026-06-17 | 1.945 | 1.950 | 1.760 | 1.950 | 1.950 | 0 |
| 2026-06-16 | 1.945 | 1.950 | 1.760 | 1.950 | 1.950 | 481 |
| 2026-06-15 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 150 |
| 2026-06-12 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1 |
| 2026-06-11 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1 |
| 2026-06-10 | 1.970 | 2.160 | 1.970 | 2.160 | 2.160 | 735 |
| 2026-06-09 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2026-06-08 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2026-06-05 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2026-06-04 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2026-06-03 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2026-06-02 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2026-06-01 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 253 |
| 2026-05-29 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 80 |
| 2026-05-28 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 13 |
| 2026-05-27 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 13 |
| 2026-05-26 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 5 |
| 2026-05-25 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 5 |
| 2026-05-22 | 1.705 | 1.845 | 1.705 | 1.845 | 1.845 | 736 |
| 2026-05-21 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 200 |
| 2026-05-20 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 200 |
| 2026-05-19 | 1.860 | 1.870 | 1.845 | 1.845 | 1.845 | 1,613 |
| 2026-05-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9 |
| 2026-05-15 | 1.790 | 1.790 | 1.665 | 1.665 | 1.665 | 332 |
| 2026-05-14 | 1.730 | 1.735 | 1.700 | 1.735 | 1.735 | 1,749 |
| 2026-05-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 450 |
| 2026-05-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 450 |
| 2026-05-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 450 |
| 2026-05-08 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 450 |
| 2026-05-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 105 |
| 2026-05-06 | 1.730 | 1.875 | 1.730 | 1.870 | 1.870 | 307 |
| 2026-05-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 46 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.