VRG S.A. (FRA:1NL)
Germany · Delayed Price · Currency is EUR 1.160
+0.020 (1.75%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:1NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jun 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.58% | - |
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | - |
| Jun 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jun 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.43% | - |
| Jun 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.07% | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| Jun 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | - |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Jun 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Jun 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Jun 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Jun 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| Jun 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.62% | - |
| Jun 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| May 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20% | - |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| May 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.46% | - |
| May 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.42% | - |
| May 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22% | - |
| May 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| May 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| May 20, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.47% | 10 |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | - |
| May 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| May 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| May 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| May 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.55% | - |
| May 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| May 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| May 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| May 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Apr 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Apr 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | - |
| Apr 24, 2026 | 1.14 | 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% | - |