Viva Energy Group Limited (FRA:2AH)
Germany · Delayed Price · Currency is EUR 1.270
+0.080 (6.72%)
Last updated: Jun 26, 2026, 7:07 PM CET
FRA:2AH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 6.72% | 2,200 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jun 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jun 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jun 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Jun 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Jun 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.30% | - |
| Jun 17, 2026 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 7.87% | 1,008 |
| Jun 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Jun 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Jun 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Jun 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Jun 8, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 7.58% | 11 |
| Jun 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Jun 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Jun 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |
| Jun 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| May 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.76% | - |
| May 28, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 7.87% | 100 |
| May 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| May 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | - |
| May 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 1,013 |
| May 19, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 737 |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| May 15, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 14.50% | 300 |
| May 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| May 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 1,450 |
| May 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| May 11, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 2,100 |
| May 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | - |
| May 6, 2026 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | -3.21% | 1,450 |
| May 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 8.33% | 850 |
| May 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Apr 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Apr 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Apr 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Apr 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Apr 23, 2026 | 1.40 | 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 |