VGP NV Historical Data - VGP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
VGP NV (VGP)
VGP NV (VGP) Historical

VGP NV (VGP)

102.40

0.60

(0.59%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	1.78926441352	100.6	103	96.3	11005	99.41511186	DE
4	-3.4	-3.21361058601	105.8	105.8	96.3	11288	100.74791096	DE
12	-4.6	-4.29906542056	107	109.6	96.3	12231	102.5168971	DE
26	27.9	37.4496644295	74.5	113.4	74.05	17053	98.85050604	DE
52	8.3	8.82040382572	94.1	113.4	73.1	17135	95.07461613	DE
156	-44.6	-30.3401360544	147	268.5	66	22384	129.10554156	DE
260	23.6	29.9492385787	78.8	268.5	66	17776	124.27595978	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	102.4	0.6	0.59	102	103	101.2	20525
1714408200	101.8	3.7	3.77	98.9	101.8	98.5	14439
1714149000	98.1	1.3	1.34	96.9	98.9	96.9	7877
1714062600	96.8	-1.8	-1.83	98.6	98.9	96.3	10903
1713976200	98.6	-2.2	-2.18	100.8	100.8	98.3	11709
1713889800	100.8	0.4	0.40	100.6	102	100.6	10095
1713803400	100.4	0.4	0.40	100.4	101.6	100.2	7292
1713544200	100	1	1.01	98.6	100.4	97.3	5458
1713457800	99	1.3	1.33	97.7	99.2	97.1	5873
1713371400	97.7	-2.1	-2.10	99.4	99.8	97.2	7569
1713285000	99.8	-0.6	-0.60	99.7	101.2	98.5	13404
1713198600	100.4	0.5	0.50	99.5	100.8	99.1	9410
1712939400	99.9	-0.5	-0.50	101	102.6	99.9	9325
1712853000	100.4	1.2	1.21	99	100.4	98.1	12246
1712766600	99.2	-3.6	-3.50	103	104.2	98.4	21729
1712680200	102.8	-1.2	-1.15	104	104	102.2	10512
1712593800	104	2	1.96	101.6	104	100.6	10753
1712334600	102	-1.6	-1.54	101.6	102.4	101	14006
1712248200	103.6	1.4	1.37	102.2	103.6	101.6	20907
1712161800	102.2	-0.8	-0.78	103.2	104	101	10912
1712075400	103	-3.1	-2.92	105.8	105.8	102.6	11331
1711647000	106.1	-1.4	-1.30	108	108.6	105.2	11165
1711560600	107.5	2.7	2.58	104.6	107.9	104	10503
1711474200	104.8	0.8	0.77	103.9	105.6	103.4	16911
1711387800	104	0.6	0.58	103	104.6	102.6	12017
1711128600	103.4	2.4	2.38	101	103.6	100.9	14178
1711042200	101	2.15	2.18	100	102	99.2	18011
1710955800	98.85	-0.7	-0.70	99.05	99.85	97.35	23878
1710869400	99.55	0.5	0.50	98.5	99.55	98.2	9215
1710783000	99.05	0.15	0.15	98.6	99.45	98.35	11708
1710523800	98.9	0.05	0.05	98.7	99.7	98.45	23544
1710437400	98.85	-0.7	-0.70	99	100.2	98.75	9157
1710351000	99.55	-0.25	-0.25	99.8	100.1	98.5	16725
1710264600	99.8	-2.9	-2.82	102.5	102.9	99.55	11032
1710178200	102.7	-1.8	-1.72	104.3	104.5	102	10488
1709919000	104.5	2.4	2.35	102.5	104.8	100.5	12104
1709832600	102.1	1.6	1.59	100.5	102.2	98.6	7961
1709746200	100.5	-0.7	-0.69	101.2	102.2	100.5	5761
1709659800	101.2	-0.2	-0.20	101.5	102.5	100.2	7496
1709573400	101.4	-0.9	-0.88	102	103.4	100.6	9431
1709314200	102.3	0.9	0.89	100.8	102.3	100.2	19845
1709227800	101.4	-0.1	-0.10	101.4	102	100.7	21461
1709141400	101.5	-1.3	-1.26	102.2	102.5	98.95	16579
1709055000	102.8	-2.3	-2.19	104.6	105	102.8	9007
1708968600	105.1	-2.2	-2.05	106.8	107.3	104.3	13233
1708709400	107.3	0.4	0.37	107.9	109.4	107	11913
1708623000	106.9	2.6	2.49	105.8	107.3	98.05	21853
1708536600	104.3	-1.6	-1.51	105.9	107.9	104.3	15097
1708450200	105.9	-0.6	-0.56	106	106.4	105.5	7620
1708363800	106.5	0	0.00	106	107	105.4	4587
1708104600	106.5	0.1	0.09	107	107.3	105.8	8102
1708018200	106.4	1.4	1.33	105.6	106.8	104.9	7377
1707931800	105	0.4	0.38	103.8	106.3	103.8	12721
1707845400	104.6	-2.5	-2.33	106.4	107.3	103.5	13572
1707759000	107.1	0.2	0.19	107.2	108	106.3	9095
1707499800	106.9	-1.6	-1.47	108.1	109.5	106.7	9862
1707413400	108.5	2	1.88	107.2	109.6	107.2	16432
1707327000	106.5	-0.9	-0.84	107.3	108.3	106.5	8830
1707240600	107.4	0.1	0.09	107	108.6	106.7	15176
1707154200	107.3	-0.1	-0.09	108	109.4	106.8	9269
1706895000	107.4	0.3	0.28	107.7	108.6	107	11774
1706808600	107.1	-2.1	-1.92	108	108.4	105.6	17015

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions