VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-10-16 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 24 |
| 2026-10-15 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 24 |
| 2026-10-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-10-13 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 24 |
| 2026-10-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 24 |
| 2026-10-09 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 24 |
| 2026-10-08 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 2 |
| 2026-10-07 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2026-10-06 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2026-10-05 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2026-10-02 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 30 |
| 2026-10-01 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 520 |
| 2026-09-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2026-09-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2026-09-28 | 1.985 | 2.170 | 1.985 | 2.170 | 2.170 | 1,144 |
| 2026-09-25 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 5 |
| 2026-09-24 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 70 |
| 2026-09-23 | 1.800 | 1.800 | 1.650 | 1.650 | 1.650 | 610 |
| 2026-09-22 | 1.800 | 1.800 | 1.650 | 1.650 | 1.650 | 610 |
| 2026-09-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-09-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-09-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 12 |
| 2026-09-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 23 |
| 2026-09-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 23 |
| 2026-09-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 31 |
| 2026-09-11 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 1,135 |
| 2026-09-10 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 1,135 |
| 2026-09-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-09-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,500 |
| 2026-09-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-09-04 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 14 |
| 2026-09-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 11 |
| 2026-09-02 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2026-09-01 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2026-08-31 | 1.720 | 1.755 | 1.720 | 1.755 | 1.755 | 33 |
| 2026-08-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 10 |
| 2026-08-27 | 1.760 | 1.760 | 1.755 | 1.755 | 1.755 | 45 |
| 2026-08-26 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 200 |
| 2026-08-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 250 |
| 2026-08-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2026-08-21 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-08-20 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2026-08-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2026-08-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-08-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-08-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-08-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 35 |
| 2026-08-12 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 50 |
| 2026-08-11 | 2.080 | 2.280 | 2.080 | 2.280 | 2.280 | 138 |
| 2026-08-10 | 2.230 | 2.300 | 2.230 | 2.300 | 2.300 | 0 |
| 2026-08-07 | 2.230 | 2.300 | 2.230 | 2.300 | 2.300 | 3,003 |
| 2026-08-06 | 2.180 | 2.190 | 2.180 | 2.180 | 2.180 | 629 |
| 2026-08-05 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 800 |
| 2026-08-04 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2026-08-03 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2026-07-31 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2026-07-30 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 18 |
| 2026-07-29 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 18 |
| 2026-07-28 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 18 |
Page 1 of 22 · 1,284 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.