VRG S.A. (FRA:1NL)
Germany · Delayed Price · Currency is EUR 1.140
+0.015 (1.33%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:1NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1.33% | - |
| Apr 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.21% | - |
| Apr 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.82% | - |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.29% | - |
| Apr 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Apr 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Apr 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.22% | - |
| Apr 13, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 2.27% | 60 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Apr 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.86% | - |
| Apr 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Apr 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Apr 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Apr 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.38% | - |
| Mar 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.90% | 80 |
| Mar 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.94% | - |
| Mar 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.90% | - |
| Mar 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.50% | - |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | - |
| Mar 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.91% | - |
| Mar 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | - |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.94% | - |
| Mar 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Mar 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.94% | - |
| Mar 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.95% | - |
| Mar 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | - |
| Mar 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Mar 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Mar 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Mar 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Mar 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.00% | - |
| Mar 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.60% | - |
| Mar 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Feb 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Feb 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Feb 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.16% | - |
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.83% | - |
| Feb 19, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 7.33% | 80 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Feb 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Feb 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Feb 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |