VOGO SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.450	2.450	2.400	2.450	2.450	2,867
2025-11-06	2.440	2.440	2.390	2.440	2.440	76
2025-11-05	2.420	2.470	2.370	2.440	2.440	7,226
2025-11-04	2.500	2.500	2.400	2.480	2.480	2,173
2025-11-03	2.520	2.520	2.420	2.430	2.430	519
2025-10-31	2.490	2.500	2.450	2.500	2.500	359
2025-10-30	2.480	2.500	2.440	2.490	2.490	2,080
2025-10-29	2.550	2.550	2.470	2.490	2.490	3,777
2025-10-28	2.600	2.600	2.440	2.560	2.560	2,711
2025-10-27	2.620	2.620	2.550	2.560	2.560	3,330
2025-10-24	2.580	2.580	2.580	2.580	2.580	162
2025-10-23	2.560	2.630	2.560	2.630	2.630	526
2025-10-22	2.550	2.620	2.550	2.620	2.620	5,504
2025-10-21	2.650	2.660	2.650	2.660	2.660	265
2025-10-20	2.650	2.660	2.650	2.660	2.660	265
2025-10-17	2.570	2.640	2.570	2.640	2.640	3,042
2025-10-16	2.650	2.650	2.580	2.580	2.580	91
2025-10-15	2.650	2.650	2.580	2.580	2.580	109
2025-10-14	2.580	2.650	2.580	2.600	2.600	1,708
2025-10-13	2.660	2.670	2.660	2.670	2.670	250
2025-10-10	2.600	2.650	2.550	2.650	2.650	6,743
2025-10-09	2.670	2.670	2.560	2.660	2.660	6,351
2025-10-08	2.670	2.670	2.560	2.660	2.660	6,351
2025-10-07	2.670	2.670	2.560	2.660	2.660	6,351
2025-10-06	2.670	2.670	2.580	2.600	2.600	3,098
2025-10-03	2.670	2.670	2.560	2.610	2.610	5,370
2025-10-02	2.610	2.670	2.610	2.670	2.670	253
2025-10-01	2.680	2.680	2.610	2.670	2.670	24
2025-09-30	2.620	2.670	2.600	2.670	2.670	1,102
2025-09-29	2.650	2.670	2.650	2.670	2.670	40
2025-09-26	2.620	2.670	2.620	2.670	2.670	22
2025-09-25	2.620	2.670	2.620	2.670	2.670	5
2025-09-24	2.620	2.680	2.620	2.670	2.670	487
2025-09-23	2.620	2.680	2.620	2.680	2.680	391
2025-09-22	2.680	2.680	2.680	2.680	2.680	160
2025-09-19	2.740	2.740	2.610	2.730	2.730	244
2025-09-18	2.740	2.740	2.610	2.730	2.730	244
2025-09-17	2.740	2.740	2.610	2.730	2.730	244
2025-09-16	2.580	2.680	2.580	2.680	2.680	68
2025-09-15	2.700	2.700	2.560	2.700	2.700	1,284
2025-09-12	2.690	2.690	2.690	2.690	2.690	1
2025-09-11	2.610	2.690	2.600	2.610	2.610	3,200
2025-09-10	2.610	2.700	2.610	2.700	2.700	502
2025-09-09	2.630	2.700	2.600	2.700	2.700	4,613
2025-09-08	2.630	2.700	2.600	2.700	2.700	4,613
2025-09-05	2.630	2.650	2.630	2.650	2.650	73
2025-09-04	2.650	2.690	2.650	2.650	2.650	17,776
2025-09-03	2.650	2.690	2.650	2.650	2.650	2,957
2025-09-02	2.650	2.700	2.650	2.700	2.700	2,158
2025-09-01	2.700	2.700	2.650	2.680	2.680	5,493
2025-08-29	2.650	2.690	2.650	2.690	2.690	348
2025-08-28	2.660	2.690	2.660	2.690	2.690	219
2025-08-27	2.660	2.690	2.660	2.690	2.690	54
2025-08-26	2.700	2.700	2.660	2.690	2.690	138
2025-08-25	2.660	2.710	2.660	2.710	2.710	220
2025-08-22	2.710	2.710	2.710	2.710	2.710	63
2025-08-21	2.660	2.710	2.660	2.710	2.710	61
2025-08-20	2.660	2.730	2.660	2.730	2.730	376
2025-08-19	2.740	2.740	2.740	2.740	2.740	1
2025-08-18	2.660	2.750	2.660	2.670	2.670	3,262

← NewerPage 5 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.