VRG S.A. (FRA:1NL)
Germany · Delayed Price · Currency is EUR 1.200
+0.055 (4.80%)
At close: Dec 19, 2025
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.80% | 220 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.87% | - |
| Dec 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.12% | - |
| Dec 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | - |
| Dec 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | - |
| Dec 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.12% | - |
| Dec 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Dec 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Dec 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Dec 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.70% | - |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | - |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.14% | - |
| Dec 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.26% | - |
| Nov 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | - |
| Nov 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Nov 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.19% | - |
| Nov 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| Nov 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.96% | - |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.45% | - |
| Nov 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.97% | - |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | - |
| Oct 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | - |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.09% | - |
| Oct 24, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 5.26% | 10 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Oct 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | - |
| Oct 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Oct 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.97% | - |
| Oct 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Oct 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |