Vogo SA ALVGO
EURONEXT · Fransa · Teknoloji Hizmetleri
€2,01+0,01 (+%0,50)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |