VRG S.A. (FRA:1NL)
Germany · Delayed Price · Currency is EUR 1.170
-0.010 (-0.85%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 10 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Oct 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.00% | - |
| Oct 19, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 11.11% | 10 |
| Oct 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | - |
| Oct 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Oct 13, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 60 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Oct 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Oct 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.15% | - |
| Oct 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.43% | - |
| Oct 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | - |
| Oct 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Oct 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.34% | - |
| Sep 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Sep 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Sep 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | - |
| Sep 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | - |
| Sep 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.53% | - |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.16% | - |
| Sep 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.93% | - |
| Sep 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.83% | - |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 0.42% | - |
| Sep 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -3.67% | - |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 2.51% | - |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 0.84% | - |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 1.28% | - |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -1.27% | - |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -1.25% | - |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 0.42% | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 1.70% | - |
| Sep 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | -1.26% | - |
| Sep 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.85% | - |
| Sep 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | - |
| Aug 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -1.67% | - |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -3.61% | - |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 2.05% | - |
| Aug 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 1.67% | - |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -2.83% | - |
| Aug 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | - |
| Aug 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | - |
| Aug 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 1.23% | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -1.61% | - |
| Aug 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -2.36% | - |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 2.42% | - |