Viva Energy Group Limited (FRA:2AH)
Germany · Delayed Price · Currency is EUR 1.320
+0.060 (4.76%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:2AH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |