VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 218 |
| 2025-02-24 | 2.960 | 2.980 | 2.910 | 2.970 | 2.970 | 529 |
| 2025-02-21 | 2.940 | 2.990 | 2.940 | 2.960 | 2.960 | 1,568 |
| 2025-02-20 | 3.000 | 3.000 | 2.900 | 2.940 | 2.940 | 7,190 |
| 2025-02-19 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 361 |
| 2025-02-18 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 1,626 |
| 2025-02-17 | 3.000 | 3.000 | 2.930 | 2.980 | 2.980 | 1,457 |
| 2025-02-14 | 3.000 | 3.020 | 2.950 | 3.020 | 3.020 | 541 |
| 2025-02-13 | 3.000 | 3.040 | 2.940 | 3.000 | 3.000 | 3,295 |
| 2025-02-12 | 3.010 | 3.090 | 3.000 | 3.040 | 3.040 | 2,563 |
| 2025-02-11 | 3.170 | 3.170 | 3.070 | 3.100 | 3.100 | 1,278 |
| 2025-02-10 | 3.220 | 3.220 | 3.140 | 3.180 | 3.180 | 1,745 |
| 2025-02-07 | 3.240 | 3.280 | 3.150 | 3.220 | 3.220 | 2,901 |
| 2025-02-06 | 3.280 | 3.430 | 3.060 | 3.200 | 3.200 | 8,995 |
| 2025-02-05 | 3.400 | 3.440 | 3.390 | 3.440 | 3.440 | 1,663 |
| 2025-02-04 | 3.340 | 3.410 | 3.220 | 3.400 | 3.400 | 6,150 |
| 2025-02-03 | 3.420 | 3.420 | 3.140 | 3.240 | 3.240 | 4,531 |
| 2025-01-31 | 3.220 | 3.440 | 3.180 | 3.420 | 3.420 | 5,856 |
| 2025-01-30 | 3.210 | 3.220 | 3.190 | 3.220 | 3.220 | 116 |
| 2025-01-29 | 3.270 | 3.330 | 3.150 | 3.210 | 3.210 | 1,803 |
| 2025-01-28 | 3.080 | 3.370 | 3.080 | 3.370 | 3.370 | 5,825 |
| 2025-01-27 | 2.980 | 3.090 | 2.980 | 3.090 | 3.090 | 2,172 |
| 2025-01-24 | 3.040 | 3.040 | 2.950 | 2.980 | 2.980 | 1,129 |
| 2025-01-23 | 3.120 | 3.120 | 2.950 | 3.040 | 3.040 | 3,355 |
| 2025-01-22 | 3.120 | 3.160 | 3.070 | 3.120 | 3.120 | 1,592 |
| 2025-01-21 | 3.110 | 3.120 | 3.080 | 3.120 | 3.120 | 39 |
| 2025-01-20 | 3.190 | 3.190 | 3.090 | 3.110 | 3.110 | 701 |
| 2025-01-17 | 3.210 | 3.210 | 3.160 | 3.190 | 3.190 | 371 |
| 2025-01-16 | 3.250 | 3.250 | 3.070 | 3.200 | 3.200 | 4,147 |
| 2025-01-15 | 3.010 | 3.310 | 3.000 | 3.220 | 3.220 | 6,351 |
| 2025-01-14 | 3.110 | 3.110 | 2.970 | 3.030 | 3.030 | 5,405 |
| 2025-01-13 | 2.940 | 3.130 | 2.940 | 3.100 | 3.100 | 5,496 |
| 2025-01-10 | 2.940 | 2.950 | 2.920 | 2.950 | 2.950 | 84 |
| 2025-01-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 171 |
| 2025-01-08 | 2.920 | 2.930 | 2.900 | 2.930 | 2.930 | 265 |
| 2025-01-07 | 2.900 | 2.920 | 2.870 | 2.920 | 2.920 | 2,451 |
| 2025-01-06 | 2.930 | 2.970 | 2.840 | 2.910 | 2.910 | 2,587 |
| 2025-01-03 | 2.940 | 2.940 | 2.920 | 2.930 | 2.930 | 2,057 |
| 2025-01-02 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 766 |
| 2024-12-31 | 3.000 | 3.000 | 2.930 | 3.000 | 3.000 | 940 |
| 2024-12-30 | 2.960 | 2.990 | 2.940 | 2.970 | 2.970 | 2,066 |
| 2024-12-27 | 3.050 | 3.060 | 2.800 | 2.980 | 2.980 | 3,581 |
| 2024-12-24 | 3.040 | 3.060 | 3.010 | 3.060 | 3.060 | 502 |
| 2024-12-23 | 3.060 | 3.060 | 3.010 | 3.040 | 3.040 | 2,070 |
| 2024-12-20 | 3.130 | 3.160 | 3.020 | 3.060 | 3.060 | 2,533 |
| 2024-12-19 | 3.180 | 3.180 | 3.030 | 3.120 | 3.120 | 1,485 |
| 2024-12-18 | 3.140 | 3.190 | 3.010 | 3.190 | 3.190 | 967 |
| 2024-12-17 | 3.150 | 3.170 | 3.070 | 3.140 | 3.140 | 916 |
| 2024-12-16 | 3.190 | 3.190 | 3.140 | 3.190 | 3.190 | 1,415 |
| 2024-12-13 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 3 |
| 2024-12-12 | 3.210 | 3.210 | 3.160 | 3.190 | 3.190 | 695 |
| 2024-12-11 | 3.200 | 3.210 | 3.190 | 3.210 | 3.210 | 114 |
| 2024-12-10 | 3.280 | 3.280 | 3.170 | 3.200 | 3.200 | 1,660 |
| 2024-12-09 | 3.290 | 3.290 | 3.230 | 3.290 | 3.290 | 476 |
| 2024-12-06 | 3.240 | 3.290 | 3.230 | 3.290 | 3.290 | 1,986 |
| 2024-12-05 | 3.280 | 3.280 | 3.160 | 3.240 | 3.240 | 5,111 |
| 2024-12-04 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 926 |
| 2024-12-03 | 3.420 | 3.420 | 3.260 | 3.260 | 3.260 | 2,345 |
| 2024-12-02 | 3.210 | 3.530 | 3.210 | 3.430 | 3.430 | 5,224 |
| 2024-11-29 | 3.270 | 3.270 | 3.170 | 3.210 | 3.210 | 4,058 |
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.