VOGO SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.360	2.400	2.360	2.400	2.400	175
2026-02-03	2.560	2.560	2.330	2.330	2.330	92
2026-02-02	2.410	2.410	2.350	2.350	2.350	270
2026-01-30	2.410	2.410	2.350	2.350	2.350	270
2026-01-29	2.600	2.600	2.600	2.600	2.600	578
2026-01-28	2.480	2.710	2.310	2.310	2.310	1,256
2026-01-27	2.480	2.710	2.310	2.310	2.310	1,256
2026-01-26	2.340	2.490	2.340	2.450	2.450	303
2026-01-23	2.340	2.490	2.340	2.450	2.450	303
2026-01-22	2.340	2.570	2.340	2.570	2.570	525
2026-01-21	2.500	2.500	2.300	2.320	2.320	465
2026-01-20	2.500	2.500	2.300	2.320	2.320	465
2026-01-19	2.500	2.500	2.300	2.320	2.320	465
2026-01-16	2.500	2.500	2.500	2.500	2.500	10
2026-01-15	2.500	2.500	2.500	2.500	2.500	10
2026-01-14	2.500	2.500	2.500	2.500	2.500	3
2026-01-13	2.550	2.550	2.540	2.540	2.540	170
2026-01-12	2.500	2.500	2.500	2.500	2.500	7
2026-01-09	2.500	2.500	2.500	2.500	2.500	111
2026-01-08	2.500	2.500	2.500	2.500	2.500	1
2026-01-07	2.580	2.580	2.420	2.570	2.570	150
2026-01-06	2.580	2.580	2.420	2.570	2.570	150
2026-01-05	2.660	2.660	2.420	2.590	2.590	600
2026-01-02	2.000	2.200	2.000	2.200	2.200	174
2025-12-31	2.670	2.670	2.670	2.670	2.670	50
2025-12-30	2.670	2.670	2.670	2.670	2.670	50
2025-12-29	2.670	2.670	2.670	2.670	2.670	50
2025-12-24	2.670	2.670	2.670	2.670	2.670	50
2025-12-23	2.670	2.670	2.670	2.670	2.670	50
2025-12-22	2.670	2.670	2.670	2.670	2.670	50
2025-12-19	2.710	2.710	2.710	2.710	2.710	161
2025-12-18	2.500	2.510	2.500	2.510	2.510	178
2025-12-17	2.500	2.720	2.500	2.560	2.560	663
2025-12-16	2.510	2.720	2.510	2.540	2.540	7,409
2025-12-15	2.510	2.610	2.510	2.610	2.610	1,668
2025-12-12	2.570	2.570	2.510	2.510	2.510	89
2025-12-11	2.570	2.570	2.520	2.520	2.520	497
2025-12-10	2.570	2.570	2.500	2.510	2.510	10,351
2025-12-09	2.430	2.550	2.430	2.450	2.450	2,674
2025-12-08	2.440	2.500	2.440	2.440	2.440	919
2025-12-05	2.390	2.570	2.390	2.420	2.420	411
2025-12-04	2.390	2.570	2.390	2.540	2.540	195
2025-12-03	2.380	2.380	2.380	2.380	2.380	16
2025-12-02	2.450	2.450	2.450	2.450	2.450	1
2025-12-01	2.430	2.430	2.430	2.430	2.430	8
2025-11-28	2.410	2.550	2.410	2.550	2.550	500
2025-11-27	2.500	2.510	2.410	2.500	2.500	1,542
2025-11-26	2.530	2.530	2.480	2.480	2.480	554
2025-11-25	2.480	2.490	2.480	2.480	2.480	282
2025-11-24	2.490	2.530	2.490	2.490	2.490	1,261
2025-11-21	2.480	2.590	2.480	2.530	2.530	2,827
2025-11-20	2.530	2.550	2.520	2.550	2.550	2,634
2025-11-19	2.460	2.460	2.460	2.460	2.460	5
2025-11-18	2.460	2.530	2.460	2.530	2.530	28
2025-11-17	2.530	2.530	2.440	2.520	2.520	3,774
2025-11-14	2.530	2.530	2.470	2.470	2.470	24
2025-11-13	2.520	2.530	2.480	2.530	2.530	102
2025-11-12	2.580	2.580	2.470	2.530	2.530	2,252
2025-11-11	2.570	2.580	2.470	2.550	2.550	4,188
2025-11-10	2.450	2.570	2.410	2.570	2.570	8,431

← NewerPage 4 of 22 · 1,281 trading daysOlder →

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.