Viva Energy Group Limited (FRA:2AH)
Germany · Delayed Price · Currency is EUR 1.700
-0.050 (-2.86%)
Last updated: Oct 23, 2026, 11:54 AM CEST
FRA:2AH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 517 |
| Oct 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.41% | - |
| Oct 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Oct 20, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -1.59% | - |
| Oct 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Oct 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Oct 15, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -2.04% | 1,000 |
| Oct 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Oct 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Oct 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Oct 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 7, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | - |
| Oct 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Oct 2, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 3.72% | - |
| Oct 1, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -1.57% | 3,300 |
| Sep 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Sep 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Sep 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Sep 25, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -1.04% | - |
| Sep 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Sep 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Sep 22, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.56% | - |
| Sep 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | - |
| Sep 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Sep 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.50% | - |
| Sep 16, 2026 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | 12.99% | 1,530 |
| Sep 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Sep 14, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | 850 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.35% | - |
| Sep 10, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 4.42% | 100 |
| Sep 9, 2026 | 1.81 | 1.91 | 1.81 | 1.81 | 1.81 | 0.56% | 100 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.26% | - |
| Sep 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Sep 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.69% | - |
| Sep 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | 4.62% | - |
| Sep 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | -2.26% | - |
| Sep 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | 4.12% | - |
| Aug 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | -0.58% | - |
| Aug 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | -0.58% | - |
| Aug 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | - | - |
| Aug 26, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.67 | 4.24% | 1,250 |
| Aug 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -2.37% | - |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | 1.81% | - |
| Aug 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | -0.60% | - |
| Aug 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | - | - |
| Aug 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 0.60% | - |
| Aug 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 1.22% | - |
| Aug 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 0.61% | - |