Viva Energy Group Limited (FRA:2AH)
Germany · Delayed Price · Currency is EUR 1.860
-0.010 (-0.53%)
At close: Sep 18, 2026
FRA:2AH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 1.24% | - |
| Aug 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -0.62% | - |
| Aug 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | 1.25% | - |
| Aug 11, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.56 | 2.56% | 500 |
| Aug 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -0.64% | - |
| Aug 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 1.29% | - |
| Aug 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -0.64% | - |
| Aug 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -1.89% | - |
| Aug 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -3.64% | - |
| Aug 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -1.20% | - |
| Jul 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 1.21% | - |
| Jul 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 3.13% | - |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 2.56% | - |
| Jul 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 7.59% | - |
| Jul 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -1.36% | - |
| Jul 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -0.68% | - |
| Jul 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | - | - |
| Jul 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 0.68% | - |
| Jul 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 2.80% | - |
| Jul 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 3.62% | - |
| Jul 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 1.47% | - |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | -1.45% | - |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | -1.43% | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | 2.19% | - |
| Jul 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.33 | 3.79% | 1,000 |