VRG S.A. (FRA:1NL)
Germany · Delayed Price · Currency is EUR 1.190
+0.005 (0.42%)
Last updated: Jan 28, 2026, 8:07 AM CET
VRG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jan 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jan 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Jan 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.41% | 220 |
| Jan 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jan 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Jan 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jan 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jan 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Jan 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.62% | - |
| Jan 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Jan 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jan 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Jan 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Jan 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Jan 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.33% | - |
| Jan 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Dec 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.98% | - |
| Dec 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Dec 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.24% | - |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.08% | - |
| 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% | - |