Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2021	+0.80 / +1.64%	49.60	52.00	49.10	49.60	50.22	31.28	19,398,100
12/17/2021	+3.15 / +6.90%	46.00	48.80	46.00	48.80	48.42	30.78	26,590,300
12/16/2021	+0.85 / +1.90%	44.80	46.40	44.75	45.65	45.56	28.79	9,194,800
12/15/2021	-1.00 / -2.18%	45.70	45.80	44.60	44.80	44.99	28.25	10,512,200
12/14/2021	-0.60 / -1.29%	46.90	47.20	45.65	45.80	46.35	28.88	11,262,300
12/13/2021	+0.75 / +1.64%	46.00	47.10	46.00	46.40	46.48	29.26	9,654,900
12/10/2021	+1.30 / +2.93%	44.50	46.45	44.50	45.65	45.54	28.79	8,437,900
12/9/2021	-0.25 / -0.56%	45.00	45.30	44.05	44.35	44.58	27.97	10,968,400
12/8/2021	-0.45 / -1.00%	45.20	46.60	44.35	44.60	45.14	28.13	4,729,000
12/7/2021	+0.55 / +1.24%	45.20	45.40	43.30	45.05	44.48	28.41	4,941,100
12/6/2021	-2.50 / -5.32%	46.70	46.90	43.75	44.50	45.09	28.06	11,025,600
12/3/2021	-3.10 / -6.19%	49.95	50.40	47.00	47.00	49.04	29.64	9,579,500
12/2/2021	-0.90 / -1.76%	51.00	51.10	49.90	50.10	50.26	31.60	6,197,300
12/1/2021	+0.50 / +0.99%	50.60	53.00	50.40	51.00	51.30	32.16	8,553,800
11/30/2021	+3.00 / +6.32%	48.00	50.80	48.00	50.50	49.72	31.85	13,939,519
11/29/2021	+0.90 / +1.93%	45.80	48.30	45.80	47.50	47.11	29.96	4,920,500
11/26/2021	-0.20 / -0.43%	46.80	47.35	45.60	46.60	46.75	29.39	4,622,800
11/25/2021	+1.20 / +2.63%	45.60	47.40	45.50	46.80	46.55	29.51	4,313,300
11/24/2021	-0.70 / -1.51%	46.45	46.80	45.60	45.60	46.17	28.76	2,242,500
11/23/2021	0.00 / 0.00%	45.90	46.50	45.50	46.30	45.90	29.20	4,595,500
11/22/2021	-2.20 / -4.54%	48.55	48.55	45.50	46.30	46.60	29.20	2,867,900
11/19/2021	-0.75 / -1.52%	49.40	49.70	45.85	48.50	48.72	30.59	4,772,500
11/18/2021	+1.60 / +3.36%	47.80	50.60	47.75	49.25	49.43	31.06	6,051,900
11/17/2021	-0.35 / -0.73%	48.00	48.40	47.30	47.65	47.81	30.05	2,796,700
11/16/2021	+2.20 / +4.80%	45.80	49.00	45.00	48.00	47.93	30.27	6,398,400
11/15/2021	+0.60 / +1.33%	45.60	46.40	45.40	45.80	45.89	28.88	3,570,000
11/12/2021	+1.00 / +2.26%	44.25	45.60	44.25	45.20	44.69	28.51	5,218,900
11/11/2021	+1.45 / +3.39%	42.85	45.10	42.80	44.20	44.21	27.87	1,983,100
11/10/2021	+0.15 / +0.35%	42.50	43.20	42.25	42.75	42.74	26.96	812,300
11/9/2021	-0.10 / -0.23%	42.80	42.90	42.20	42.60	42.56	26.87	2,052,000

<<Previous 30 days Next 30 days>>

VCG News

29/04	VCG: Explanation for profit after tax decrease Q1.2025
24/04	VCG: Change in personnel
23/04	VCG: Minutes & Resolution of the 2025 AGM
21/04	VCG: Annual Report 2024
17/04	VCG: Notification Insider Transaction