Brussels - Delayed Quote
EUR
VGP NV (VGP.BR)
66.00
-0.20
(-0.30%)
At close: 5:35:21 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
66.80
67.60
66.30
66.00
66.00
22,316
Nov 9, 2026
65.30
67.10
64.60
66.20
66.20
18,977
Nov 6, 2026
65.60
66.10
64.20
65.50
65.50
22,490
Nov 5, 2026
67.20
68.40
65.70
66.50
66.50
40,617
Nov 4, 2026
62.70
65.80
62.70
65.50
65.50
20,976
Nov 3, 2026
61.40
63.90
61.30
63.30
63.30
56,683
Nov 2, 2026
60.00
62.10
59.80
62.10
62.10
57,918
Oct 30, 2026
61.40
61.90
60.30
60.60
60.60
36,631
Oct 29, 2026
61.40
62.20
61.10
61.60
61.60
16,881
Oct 28, 2026
61.50
62.00
61.10
61.30
61.30
14,489
Oct 27, 2026
61.70
61.70
60.60
61.30
61.30
71,154
Oct 26, 2026
62.20
62.90
61.60
61.60
61.60
18,722
Oct 23, 2026
62.50
63.00
61.80
62.20
62.20
23,440
Oct 22, 2026
62.10
62.70
61.60
62.40
62.40
31,768
Oct 21, 2026
62.50
63.30
62.40
62.50
62.50
15,425
Oct 20, 2026
61.40
62.90
61.40
62.90
62.90
21,460
Oct 19, 2026
62.00
62.40
61.30
61.70
61.70
15,364
Oct 16, 2026
63.10
63.20
62.30
62.60
62.60
25,083
Oct 15, 2026
64.00
64.40
62.40
62.80
62.80
51,239
Oct 14, 2026
63.40
65.00
63.40
64.00
64.00
19,234
Oct 13, 2026
63.20
63.90
62.70
63.10
63.10
22,013
Oct 12, 2026
64.10
64.50
62.60
62.70
62.70
23,714
Oct 9, 2026
63.70
64.60
63.50
63.80
63.80
31,817
Oct 8, 2026
63.80
63.80
62.50
62.60
62.60
30,545
Oct 7, 2026
64.70
66.00
64.30
64.30
64.30
40,396
Oct 6, 2026
64.80
65.30
64.40
64.90
64.90
26,247
Oct 5, 2026
64.50
64.70
63.60
64.40
64.40
26,732
Oct 2, 2026
66.20
66.40
64.80
64.80
64.80
26,864
Oct 1, 2026
66.50
67.60
65.80
66.00
66.00
34,583
Sep 30, 2026
69.40
69.75
67.10
67.10
67.10
54,500
Sep 29, 2026
68.30
70.20
68.00
68.90
68.90
17,464
Sep 28, 2026
69.40
70.20
67.90
67.90
67.90
23,704
Sep 25, 2026
69.20
70.00
68.70
68.80
68.80
24,377
Sep 24, 2026
70.40
70.90
68.30
68.30
68.30
35,380
Sep 23, 2026
71.90
71.90
70.40
70.50
70.50
18,842
Sep 22, 2026
71.70
72.30
70.70
71.50
71.50
25,256
Sep 21, 2026
72.00
72.20
71.30
71.70
71.70
23,734
Sep 18, 2026
72.20
73.40
71.30
71.70
71.70
332,897
Sep 17, 2026
72.00
73.00
72.00
72.70
72.70
19,711
Sep 16, 2026
71.50
72.40
71.50
71.60
71.60
16,765
Sep 15, 2026
71.00
71.50
70.30
71.00
71.00
28,533
Sep 14, 2026
70.80
71.60
70.50
71.00
71.00
26,156
Sep 11, 2026
72.00
72.30
71.20
71.40
71.40
25,868
Sep 10, 2026
74.10
74.80
71.60
71.60
71.60
46,814
Sep 9, 2026
78.20
78.70
74.20
74.20
74.20
30,663
Sep 8, 2026
78.60
79.20
78.20
78.30
78.30
17,574
Sep 7, 2026
79.00
79.50
78.30
78.60
78.60
10,895
Sep 4, 2026
82.90
83.30
79.30
79.30
79.30
29,663
Sep 3, 2026
80.60
83.00
80.50
83.00
83.00
27,225
Sep 2, 2026
80.10
80.90
79.80
80.30
80.30
15,516
Sep 1, 2026
80.00
81.00
78.80
81.00
81.00
26,881
Aug 31, 2026
81.40
81.90
80.00
80.00
80.00
43,367
Aug 28, 2026
81.20
81.80
80.80
81.40
81.40
8,523
Aug 27, 2026
81.00
81.50
80.15
80.60
80.60
7,865
Aug 26, 2026
82.50
82.50
81.00
81.30
81.30
12,293
Aug 25, 2026
81.90
82.60
81.40
81.80
81.80
20,504
Aug 24, 2026
80.90
82.30
80.90
81.70
81.70
14,489
Aug 21, 2026
78.80
81.10
78.80
81.10
81.10
18,351
Aug 20, 2026
79.10
79.70
75.60
78.80
78.80
41,093
Aug 19, 2026
77.90
79.90
77.50
79.50
79.50
14,439
Aug 18, 2026
78.30
78.80
77.70
78.50
78.50
16,450
Aug 17, 2026
79.50
80.00
78.10
78.70
78.70
19,738
Aug 14, 2026
80.40
80.60
78.60
79.80
79.80
15,812
Aug 13, 2026
80.30
81.25
79.60
79.80
79.80
15,166
Aug 12, 2026
80.00
80.80
79.60
80.20
80.20
22,840
Aug 11, 2026
80.10
80.80
79.60
80.00
80.00
19,610
Aug 10, 2026
81.90
81.90
80.10
80.10
80.10
16,740
Aug 7, 2026
83.30
83.30
82.00
82.00
82.00
12,619
Aug 6, 2026
85.00
85.40
83.30
83.30
83.30
11,849
Aug 5, 2026
85.60
86.30
84.30
84.90
84.90
15,911
Aug 4, 2026
86.00
86.30
85.30
85.30
85.30
9,208
Aug 3, 2026
84.40
86.80
84.40
85.60
85.60
12,466
Jul 31, 2026
85.30
86.30
84.40
84.40
84.40
14,670
Jul 30, 2026
85.80
86.20
83.80
85.10
85.10
14,410
Jul 29, 2026
86.30
86.50
85.20
86.00
86.00
12,947
Jul 28, 2026
85.00
86.50
84.50
86.50
86.50
22,148
Jul 27, 2026
85.30
85.60
84.20
84.50
84.50
21,706
Jul 24, 2026
84.20
85.30
83.50
84.40
84.40
17,431
Jul 23, 2026
83.00
84.60
82.50
83.20
83.20
14,221
Jul 22, 2026
81.60
83.30
81.20
82.70
82.70
20,504
Jul 21, 2026
80.30
81.50
79.40
81.10
81.10
12,914
Jul 20, 2026
80.10
80.90
79.50
80.00
80.00
10,490
Jul 17, 2026
80.60
81.40
80.00
80.30
80.30
12,225
Jul 16, 2026
83.00
83.30
80.20
80.60
80.60
22,528
Jul 15, 2026
81.50
83.00
80.40
83.00
83.00
10,569
Jul 14, 2026
80.60
82.10
79.50
82.10
82.10
15,767
Jul 13, 2026
81.00
81.80
80.30
81.20
81.20
11,480
Jul 10, 2026
81.80
82.80
81.10
81.40
81.40
11,583
Jul 9, 2026
82.40
83.10
81.50
81.70
81.70
12,016
Jul 8, 2026
85.00
85.00
81.50
81.80
81.80
18,795
Jul 7, 2026
86.50
87.30
85.20
86.00
86.00
22,382
Jul 6, 2026
87.20
87.80
86.20
86.80
86.80
12,574
Jul 3, 2026
86.70
87.50
86.70
87.40
87.40
9,038
Jul 2, 2026
84.30
87.50
84.30
87.10
87.10
15,814
Jul 1, 2026
84.80
85.20
83.70
84.10
84.10
19,948
Jun 30, 2026
84.20
85.50
84.10
84.20
84.20
29,912
Jun 29, 2026
84.30
85.20
83.40
84.00
84.00
24,812
Jun 26, 2026
84.30
86.50
83.40
84.30
84.30
16,860
Jun 25, 2026
83.50
85.60
83.50
84.30
84.30
27,612
Jun 24, 2026
80.60
83.30
80.60
83.00
83.00
18,744
Jun 23, 2026
80.60
81.60
79.90
80.10
80.10
17,048
Jun 22, 2026
81.90
81.90
79.20
81.60
81.60
26,220
Jun 19, 2026
82.20
82.40
81.90
81.90
81.90
17,439
Jun 18, 2026
81.40
83.60
81.00
82.40
82.40
24,274
Jun 17, 2026
82.30
82.50
80.90
81.10
81.10
17,772
Jun 16, 2026
83.10
83.30
82.40
82.50
82.50
19,977
Jun 15, 2026
83.90
85.50
82.70
83.30
83.30
31,713
Jun 12, 2026
80.00
81.80
80.00
81.80
81.80
25,676
Jun 11, 2026
78.60
79.50
77.50
79.20
79.20
36,317
Jun 10, 2026
78.80
79.50
77.70
79.10
79.10
13,597
Jun 9, 2026
78.50
79.50
78.50
78.50
78.50
16,807
Jun 8, 2026
78.00
78.80
77.50
78.30
78.30
20,385
Jun 5, 2026
77.00
79.10
76.60
78.70
78.70
37,278
Jun 4, 2026
77.20
78.10
76.70
77.10
77.10
19,009
Jun 3, 2026
78.50
79.00
77.10
77.10
77.10
22,571
Jun 2, 2026
81.40
82.20
78.60
79.30
79.30
23,029
Jun 1, 2026
83.60
83.60
80.70
80.70
80.70
22,248
May 29, 2026
84.80
85.40
83.80
83.80
83.80
76,222
May 28, 2026
83.40
84.90
83.20
84.40
84.40
29,222
May 27, 2026
82.20
85.00
82.20
83.40
83.40
22,228
May 26, 2026
82.60
83.00
81.80
82.20
82.20
24,197
May 25, 2026
81.00
81.40
80.60
80.60
80.60
6,572
May 22, 2026
80.50
81.00
79.80
80.30
80.30
14,041
May 21, 2026
80.00
80.60
79.30
80.10
80.10
27,694
May 20, 2026
80.90
81.80
79.70
80.50
80.50
36,735
May 19, 2026
81.40
81.90
80.90
81.10
81.10
28,986
May 18, 2026
79.30
81.40
79.00
80.90
80.90
25,813
May 15, 2026
79.50
80.80
79.20
80.00
80.00
19,554
May 14, 2026
80.90
81.70
80.10
80.60
80.60
17,860
May 13, 2026
78.60
80.30
78.20
80.20
80.20
31,715
May 12, 2026
79.40
80.00
78.50
78.50
78.50
76,513
May 11, 2026
81.70
81.70
78.40
79.90
79.90
62,217
May 8, 2026
3.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
81.50
82.80
80.50
81.00
81.00
140,264
May 7, 2026
90.30
91.20
89.90
90.20
86.80
2,740
May 6, 2026
86.80
90.60
86.60
90.30
86.90
28,311
May 5, 2026
86.30
86.60
85.10
85.80
82.57
10,970
May 4, 2026
87.70
87.70
85.20
85.80
82.57
16,881
Apr 30, 2026
86.80
88.00
86.00
87.30
84.01
16,759
Apr 29, 2026
89.90
90.00
87.10
87.10
83.82
10,829
Apr 28, 2026
90.20
90.70
87.90
88.80
85.45
22,011
Apr 27, 2026
90.90
90.90
90.10
90.60
87.18
6,984
Apr 24, 2026
90.70
91.80
89.70
90.70
87.28
8,573
Apr 23, 2026
91.50
92.20
90.80
91.10
87.67
6,478
Apr 22, 2026
92.80
93.50
91.60
92.30
88.82
9,757
Apr 21, 2026
93.80
94.50
92.20
92.60
89.11
8,293
Apr 20, 2026
94.00
94.70
93.30
93.60
90.07
9,634
Apr 17, 2026
93.50
96.80
93.00
95.40
91.80
19,379
Apr 16, 2026
93.00
94.60
92.80
93.00
89.49
13,071
Apr 15, 2026
91.50
92.30
91.50
92.00
88.53
15,494
Apr 14, 2026
90.30
92.30
90.30
91.70
88.24
10,338
Apr 13, 2026
89.90
90.20
88.80
89.80
86.42
13,574
Apr 10, 2026
91.00
92.00
90.20
91.30
87.86
12,804
Apr 9, 2026
90.90
91.40
89.80
91.00
87.57
18,278
Apr 8, 2026
90.00
93.20
88.70
92.00
88.53
29,251
Apr 7, 2026
87.20
87.20
84.90
84.90
81.70
20,535
Apr 2, 2026
84.50
87.00
84.20
86.90
83.62
28,129
Apr 1, 2026
86.30
86.90
84.80
86.90
83.62
18,941
Mar 31, 2026
82.60
83.30
81.50
82.10
79.01
24,117
Mar 30, 2026
81.80
82.60
80.60
82.60
79.49
23,110
Mar 27, 2026
84.30
84.50
81.60
82.00
78.91
22,483
Mar 26, 2026
84.50
84.70
83.00
84.40
81.22
37,263
Mar 25, 2026
86.00
87.60
84.80
85.30
82.08
25,156
Mar 24, 2026
86.00
86.40
84.80
84.80
81.60
13,495
Mar 23, 2026
84.50
87.50
81.90
85.60
82.37
22,776
Mar 20, 2026
91.00
91.30
86.70
86.70
83.43
28,566
Mar 19, 2026
93.10
93.20
89.40
89.50
86.13
34,928
Mar 18, 2026
94.00
95.40
93.50
94.30
90.75
20,586
Mar 17, 2026
93.60
94.50
93.10
93.50
89.98
19,894
Mar 16, 2026
93.20
94.20
92.40
93.60
90.07
9,619
Mar 13, 2026
94.30
94.60
92.20
93.10
89.59
9,086
Mar 12, 2026
95.00
95.50
93.80
94.40
90.84
16,149
Mar 11, 2026
98.70
99.10
95.40
95.60
92.00
13,472
Mar 10, 2026
98.60
99.80
98.10
98.40
94.69
14,884
Mar 9, 2026
96.10
96.90
94.30
96.00
92.38
19,896
Mar 6, 2026
101.00
101.60
99.10
99.90
96.13
13,958
Mar 5, 2026
102.00
103.40
100.60
100.60
96.81
13,750
Mar 4, 2026
99.80
102.80
98.70
102.40
98.54
21,336
Mar 3, 2026
105.00
105.40
99.30
100.00
96.23
25,182
Mar 2, 2026
106.00
108.20
106.00
106.20
102.20
15,714
Feb 27, 2026
108.00
110.60
107.40
110.00
105.85
42,007
Feb 26, 2026
107.40
109.40
106.60
107.80
103.74
9,360
Feb 25, 2026
106.40
108.40
106.20
107.80
103.74
9,744
Feb 24, 2026
107.80
108.40
106.40
106.60
102.58
43,579
Feb 23, 2026
108.80
108.80
107.00
107.80
103.74
15,663
Feb 20, 2026
107.20
109.00
106.40
107.20
103.16
17,380
Feb 19, 2026
109.40
109.60
101.20
107.60
103.54
22,605
Feb 18, 2026
110.40
111.00
107.60
110.00
105.85
15,392
Feb 17, 2026
108.00
111.00
107.80
111.00
106.82
29,749
Feb 16, 2026
109.20
110.00
107.80
108.20
104.12
15,936
Feb 13, 2026
107.20
110.40
106.20
109.00
104.89
17,026
Feb 12, 2026
110.40
110.40
107.20
107.80
103.74
27,454
Feb 11, 2026
109.80
111.20
108.20
110.40
106.24
12,916
Feb 10, 2026
107.80
110.40
107.00
110.40
106.24
20,015
Feb 9, 2026
108.60
108.80
104.60
107.60
103.54
20,712
Feb 6, 2026
104.60
108.40
104.60
108.40
104.31
21,961
Feb 5, 2026
104.40
104.80
102.80
104.80
100.85
10,690
Feb 4, 2026
103.00
104.40
102.00
104.20
100.27
12,305
Feb 3, 2026
103.80
104.40
103.00
103.60
99.69
21,116
Feb 2, 2026
103.00
104.20
102.40
103.20
99.31
10,176
Jan 30, 2026
102.40
103.60
102.40
103.40
99.50
15,078
Jan 29, 2026
102.00
103.80
101.80
102.80
98.93
12,120
Jan 28, 2026
100.60
102.60
100.00
102.40
98.54
21,953
Jan 27, 2026
103.20
103.20
100.20
101.20
97.39
46,083
Jan 26, 2026
102.40
103.20
101.20
103.20
99.31
13,213
Jan 23, 2026
102.20
102.40
101.60
102.20
98.35
7,963
Jan 22, 2026
101.40
102.80
101.20
102.40
98.54
21,081
Jan 21, 2026
101.00
101.00
99.40
100.40
96.62
14,250
Jan 20, 2026
104.20
104.20
100.60
101.00
97.19
7,457
Jan 19, 2026
104.00
105.00
103.20
103.60
99.69
8,862
Jan 16, 2026
104.80
105.60
104.60
105.00
101.04
10,639
Jan 15, 2026
103.00
105.40
103.00
104.60
100.66
15,433
Jan 14, 2026
103.20
103.40
101.40
103.00
99.12
27,766
Jan 13, 2026
102.20
103.80
102.20
103.20
99.31
13,955
Jan 12, 2026
103.60
103.60
102.00
102.60
98.73
8,489
Jan 9, 2026
105.00
105.00
102.20
103.60
99.69
11,953
Jan 8, 2026
101.60
105.80
101.60
104.60
100.66
14,614
Jan 7, 2026
98.70
104.20
98.50
103.80
99.89
16,377
Jan 6, 2026
96.60
99.00
95.90
99.00
95.27
16,523
Jan 5, 2026
97.60
97.80
95.90
96.50
92.86
14,513
Jan 2, 2026
98.00
98.20
96.80
97.30
93.63
13,816
Dec 31, 2025
97.80
98.60
97.00
98.50
94.79
6,263
Dec 30, 2025
97.90
98.20
97.00
97.70
94.02
7,589
Dec 29, 2025
98.20
99.20
96.80
98.20
94.50
13,444
Dec 24, 2025
98.00
98.70
98.00
98.70
94.98
3,168
Dec 23, 2025
98.00
99.10
98.00
98.40
94.69
5,770
Dec 22, 2025
97.70
98.30
96.90
98.00
94.31
9,922
Dec 19, 2025
98.30
98.80
95.20
98.30
94.59
32,036
Dec 18, 2025
99.50
100.40
98.30
98.80
95.08
8,509
Dec 17, 2025
98.80
100.00
98.30
99.50
95.75
20,314
Dec 16, 2025
96.60
98.70
96.10
98.60
94.88
14,199
Dec 15, 2025
97.40
97.60
96.10
96.60
92.96
18,255
Dec 12, 2025
97.90
98.10
97.10
97.30
93.63
8,901
Dec 11, 2025
99.50
99.50
98.10
98.10
94.40
6,552
Dec 10, 2025
99.70
100.00
98.70
99.50
95.75
12,522
Dec 9, 2025
98.70
99.60
98.00
99.60
95.85
19,861
Dec 8, 2025
101.40
101.40
98.50
98.90
95.17
7,005
Dec 5, 2025
101.60
101.60
100.60
101.60
97.77
23,362
Dec 4, 2025
102.00
102.60
100.60
101.00
97.19
22,697
Dec 3, 2025
103.80
104.60
101.40
102.00
98.16
14,458
Dec 2, 2025
104.20
105.20
103.20
104.00
100.08
30,608
Dec 1, 2025
104.00
105.60
102.60
103.80
99.89
36,745
Nov 28, 2025
104.60
105.40
103.40
103.60
99.69
18,402
Nov 27, 2025
102.80
104.40
102.40
103.60
99.69
7,104
Nov 26, 2025
102.00
103.00
101.20
102.40
98.54
11,529
Nov 25, 2025
101.20
102.60
100.80
102.40
98.54
10,312
Nov 24, 2025
100.60
101.40
99.50
101.20
97.39
22,330
Nov 21, 2025
101.00
101.20
96.00
100.00
96.23
50,988
Nov 20, 2025
102.80
103.00
101.80
101.80
97.96
5,165
Nov 19, 2025
101.60
102.60
100.60
102.40
98.54
13,999
Nov 18, 2025
101.60
102.20
101.00
101.60
97.77
13,662
Nov 17, 2025
102.60
103.40
101.60
102.60
98.73
8,706
Nov 14, 2025
103.20
104.20
101.60
102.60
98.73
7,366
Nov 13, 2025
104.00
104.60
103.40
103.80
99.89
7,183
Nov 12, 2025
104.80
104.80
103.80
104.20
100.27
13,321
Nov 11, 2025
103.80
104.40
102.20
104.40
100.46
25,045
Nov 10, 2025
104.40
104.40
103.20
103.40
99.50
6,401
