Viva Energy Group Limited (FRA:2AH)
Germany · Delayed Price · Currency is EUR 1.150
+0.010 (0.88%)
Last updated: Dec 1, 2025, 8:07 AM CET
Viva Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Nov 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Nov 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Nov 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Nov 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Oct 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Oct 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Oct 23, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 3.74% | 5,000 |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | - |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | - |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Oct 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Oct 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Oct 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Oct 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Sep 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Sep 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.96% | - |