Viva Energy Group Limited (FRA:2AH)
Germany · Delayed Price · Currency is EUR 1.010
-0.050 (-4.72%)
At close: Jan 30, 2026
Viva Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Jan 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.02% | - |
| Jan 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | - |
| Jan 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -8.26% | - |
| Jan 20, 2026 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | 11.01% | 4 |
| Jan 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jan 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jan 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jan 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Jan 13, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 1.75% | 122 |
| Jan 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Jan 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.50% | - |
| Jan 7, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 1 |
| Jan 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jan 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jan 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Dec 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.38% | - |
| Dec 29, 2025 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 7.96% | 2 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Dec 19, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 4.42% | 28 |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Dec 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 4,704 |
| Dec 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Dec 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Dec 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Dec 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Dec 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Dec 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Dec 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Nov 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Nov 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |