Vogo SA ALVGO
EURONEXT · France · Technology Services
€2.01+0.01 (+0.50%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-09-29 | €2.00 | -7.83% | €2.00 | €2.00 | €2.00 | 100 |
| 2026-09-28 | €2.17 | +20.22% | €1.99 | €2.17 | €1.99 | 1.14K |
| 2026-09-25 | €1.80 | +9.73% | €1.80 | €1.80 | €1.80 | 5 |
| 2026-09-24 | €1.64 | -0.30% | €1.64 | €1.64 | €1.64 | 70 |
| 2026-09-23 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-09-22 | €1.65 | +0.61% | €1.80 | €1.80 | €1.65 | 610 |
| 2026-09-21 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-09-18 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-09-17 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 12 |
| 2026-09-16 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-09-15 | €1.64 | -3.53% | €1.64 | €1.64 | €1.64 | 23 |
| 2026-09-14 | €1.70 | -1.16% | €1.70 | €1.70 | €1.70 | 31 |
| 2026-09-11 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-09-10 | €1.72 | 0.00% | €1.71 | €1.73 | €1.71 | 1.14K |
| 2026-09-09 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-09-08 | €1.72 | -4.44% | €1.72 | €1.72 | €1.72 | 2.50K |
| 2026-09-07 | €1.80 | +1.69% | €1.80 | €1.80 | €1.80 | 1 |
| 2026-09-04 | €1.77 | +1.14% | €1.77 | €1.77 | €1.77 | 14 |
| 2026-09-03 | €1.75 | +1.45% | €1.75 | €1.75 | €1.75 | 11 |
| 2026-09-02 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-09-01 | €1.73 | -1.71% | €1.73 | €1.73 | €1.73 | 1 |
| 2026-08-31 | €1.75 | +2.03% | €1.72 | €1.75 | €1.72 | 33 |
| 2026-08-28 | €1.72 | -1.99% | €1.72 | €1.72 | €1.72 | 10 |
| 2026-08-27 | €1.75 | +2.33% | €1.76 | €1.76 | €1.75 | 45 |
| 2026-08-26 | €1.72 | -5.77% | €1.72 | €1.72 | €1.72 | 200 |
| 2026-08-25 | €1.82 | -9.90% | €1.82 | €1.82 | €1.82 | 250 |
| 2026-08-24 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-08-21 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-08-20 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-08-19 | €2.02 | +7.45% | €2.02 | €2.02 | €2.02 | 1 |
| 2026-08-18 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 0 |
| 2026-08-17 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 0 |
| 2026-08-14 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 0 |
| 2026-08-13 | €1.88 | -8.74% | €1.88 | €1.88 | €1.88 | 35 |
| 2026-08-12 | €2.06 | -9.65% | €2.06 | €2.06 | €2.06 | 50 |
| 2026-08-11 | €2.28 | -0.87% | €2.08 | €2.28 | €2.08 | 138 |
| 2026-08-10 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-08-07 | €2.30 | +5.50% | €2.23 | €2.30 | €2.23 | 3.00K |
| 2026-08-06 | €2.18 | -3.11% | €2.18 | €2.19 | €2.18 | 629 |
| 2026-08-05 | €2.25 | +0.45% | €2.25 | €2.25 | €2.25 | 800 |
| 2026-08-04 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-08-03 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-31 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-30 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-29 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-28 | €2.24 | -1.75% | €2.24 | €2.24 | €2.24 | 18 |
| 2026-07-27 | €2.28 | +18.13% | €2.10 | €2.31 | €2.04 | 2.74K |
| 2026-07-24 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-07-23 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-07-22 | €1.93 | +0.78% | €1.93 | €1.93 | €1.93 | 3 |
| 2026-07-21 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-07-20 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-07-17 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-07-16 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-07-15 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-07-14 | €1.91 | -1.03% | €1.92 | €1.92 | €1.91 | 32 |
| 2026-07-13 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-07-10 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-07-09 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-07-08 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 0 |
| 2026-07-07 | €1.93 | -0.77% | €1.93 | €1.93 | €1.93 | 9 |
| 2026-07-06 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-07-03 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-07-02 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-07-01 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-30 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-29 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-26 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-25 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-24 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-23 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-22 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 4 |
| 2026-06-19 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-18 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-17 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-16 | €1.95 | -9.72% | €1.95 | €1.95 | €1.76 | 481 |
| 2026-06-15 | €2.16 | +0.47% | €2.16 | €2.16 | €2.16 | 150 |
| 2026-06-12 | €2.15 | 0.00% | €2.15 | €2.15 | €2.15 | 0 |
| 2026-06-11 | €2.15 | -0.46% | €2.15 | €2.15 | €2.15 | 1 |
| 2026-06-10 | €2.16 | +25.95% | €1.97 | €2.16 | €1.97 | 735 |
| 2026-06-09 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-08 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-05 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-04 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-03 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-02 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-01 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 253 |
| 2026-05-29 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 80 |
| 2026-05-28 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |