VGP NV (VGPBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 75 |
| 19 May 2022 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 18 May 2022 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 1 |
| 17 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
| 16 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
| 13 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
| 12 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
| 11 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
| 10 May 2022 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | 3 |
| 09 May 2022 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1 |
| 06 May 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 05 May 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1 |
| 04 May 2022 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| 03 May 2022 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | 1 |
| 02 May 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 29 Apr 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 28 Apr 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 27 Apr 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 26 Apr 2022 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 5 |
| 25 Apr 2022 | 250.61 | 250.61 | 250.61 | 250.61 | 250.61 | 2 |
| 22 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 21 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 20 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 19 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 18 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 14 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 13 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 12 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 11 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 08 Apr 2022 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 23 |
| 07 Apr 2022 | 263.70 | 263.70 | 253.15 | 253.15 | 253.15 | 111 |
| 06 Apr 2022 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
| 05 Apr 2022 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | 1 |
| 04 Apr 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | - |
| 01 Apr 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | - |
| 31 Mar 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | - |
| 30 Mar 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | - |
| 29 Mar 2022 | 258.43 | 258.43 | 258.43 | 258.43 | 258.43 | 1 |
| 28 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 25 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 24 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 23 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 22 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 21 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 18 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 17 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 16 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 15 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 14 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 11 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 10 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 09 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 08 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 07 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 04 Mar 2022 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
| 03 Mar 2022 | 252.95 | 257.15 | 236.15 | 236.15 | 236.15 | 7 |
| 02 Mar 2022 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | 71 |
| 01 Mar 2022 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
| 28 Feb 2022 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
| 25 Feb 2022 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
| 24 Feb 2022 | 253.74 | 258.70 | 253.74 | 258.70 | 258.70 | 5 |
| 23 Feb 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 22 Feb 2022 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 10 |
| 18 Feb 2022 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | 1 |
| 17 Feb 2022 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | - |
| 16 Feb 2022 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | - |
| 15 Feb 2022 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | 5 |
| 14 Feb 2022 | 265.21 | 265.21 | 265.21 | 265.21 | 265.21 | - |
| 11 Feb 2022 | 262.65 | 265.21 | 262.65 | 265.21 | 265.21 | 2 |
| 10 Feb 2022 | 268.06 | 268.06 | 267.53 | 267.53 | 267.53 | 4 |
| 09 Feb 2022 | 269.18 | 269.18 | 269.18 | 269.18 | 269.18 | 1 |
| 08 Feb 2022 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 07 Feb 2022 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 04 Feb 2022 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 03 Feb 2022 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 55 |
| 02 Feb 2022 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 1 |
| 01 Feb 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 31 Jan 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 28 Jan 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 27 Jan 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 114 |
| 26 Jan 2022 | 253.86 | 253.86 | 253.86 | 253.86 | 253.86 | - |
| 25 Jan 2022 | 253.86 | 253.86 | 253.86 | 253.86 | 253.86 | - |
| 24 Jan 2022 | 253.86 | 253.86 | 253.86 | 253.86 | 253.86 | 1 |
| 21 Jan 2022 | 273.77 | 273.77 | 273.77 | 273.77 | 273.77 | 292 |
| 20 Jan 2022 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| 19 Jan 2022 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| 18 Jan 2022 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 9 |
| 14 Jan 2022 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
| 13 Jan 2022 | 280.70 | 280.85 | 280.70 | 280.70 | 280.70 | 21 |
| 12 Jan 2022 | 280.48 | 280.48 | 280.48 | 280.48 | 280.48 | - |
| 11 Jan 2022 | 273.97 | 280.48 | 273.97 | 280.48 | 280.48 | 6 |
| 10 Jan 2022 | 268.31 | 268.31 | 268.31 | 268.31 | 268.31 | 1 |
| 07 Jan 2022 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
| 06 Jan 2022 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | - |
| 05 Jan 2022 | 284.87 | 286.30 | 284.87 | 286.30 | 286.30 | 2 |
| 04 Jan 2022 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 03 Jan 2022 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 31 Dec 2021 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 4 |
| 30 Dec 2021 | 284.12 | 284.12 | 284.12 | 284.12 | 284.12 | - |
| 29 Dec 2021 | 284.12 | 284.12 | 284.12 | 284.12 | 284.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
