Viva Energy Group Limited (FRA:2AH)
Germany · Delayed Price · Currency is EUR 1.410
+0.010 (0.71%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:2AH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | - | -4.11% | - |
| Apr 22, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | - | 3,300 |
| Apr 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 10,550 |
| Apr 20, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | -2.68% | 3,222 |
| Apr 15, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -3.87% | 2,300 |
| Apr 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Apr 13, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 4.08% | 2,865 |
| Apr 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Apr 9, 2026 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 11.43% | 135 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.50% | - |
| Apr 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.38% | - |
| Apr 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Apr 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.29% | - |
| Mar 31, 2026 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 6.00% | 1,770 |
| Mar 30, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 5.63% | 900 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Mar 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Mar 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | - |
| Mar 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Mar 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.93% | - |
| Mar 18, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 12.50% | 3,288 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Mar 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -9.56% | - |
| Mar 13, 2026 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 3.03% | 600 |
| Mar 12, 2026 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 10.00% | 500 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -5.51% | - |
| Mar 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -2.31% | 406 |
| Mar 9, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.27 | 6.56% | 406 |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.83% | - |
| Mar 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 13.08% | - |
| Mar 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -2.73% | - |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 4.76% | - |
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 2.94% | - |
| Feb 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 2.00% | - |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -6.54% | - |
| Feb 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 8.08% | - |
| Feb 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.98% | - |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.98% | - |
| Feb 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 2.00% | - |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.52% | - |
| Feb 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.51% | - |
| Feb 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 2.06% | - |
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -3.96% | - |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.98% | - |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | - |
| Feb 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | - |
| Feb 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 2.51% | - |