Viva Energy Group Limited (FRA:2AH)
Germany · Delayed Price · Currency is EUR 1.430
+0.050 (3.62%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:2AH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3.62% | - |
| Jul 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Jul 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 3.79% | 1,000 |
| Jul 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Jul 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Jul 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Jul 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Jul 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jun 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| 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% | - |