VRG S.A. (FRA:1NL)
Germany · Delayed Price · Currency is EUR 1.220
+0.020 (1.67%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:1NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.67% | - |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.83% | - |
| Aug 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Aug 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Aug 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Aug 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | - |
| Aug 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.61% | - |
| Aug 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Aug 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Aug 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.03% | - |
| Aug 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jul 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jul 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.64% | - |
| Jul 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jul 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | - |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.88% | - |
| Jul 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Jul 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | - |
| Jul 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jul 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.31% | - |
| Jul 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.62% | - |
| Jul 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.49% | - |
| Jul 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.78% | - |
| Jul 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | - |
| Jul 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | - |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Jul 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.16% | - |
| Jul 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.53% | - |
| Jul 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jul 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Jul 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Jul 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Jun 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.09% | - |
| Jun 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.02% | - |
| 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% | - |