Viva Wine Group AB (FRA:KY1)
Germany · Delayed Price · Currency is EUR 3.180
-0.020 (-0.63%)
At close: Dec 19, 2025
Viva Wine Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Dec 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Dec 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Dec 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.27% | - |
| Dec 12, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 3.70% | 28 |
| Dec 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Dec 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | - |
| Dec 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.55% | - |
| Dec 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Dec 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.25% | - |
| Dec 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | - |
| Dec 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Dec 2, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Dec 1, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.23% | - |
| Nov 28, 2025 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | 3.12% | 25 |
| Nov 27, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.02% | - |
| Nov 26, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Nov 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | - |
| Nov 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.55% | - |
| Nov 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.87% | - |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Nov 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Nov 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Nov 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Nov 13, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | - |
| Nov 12, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.71% | - |
| Nov 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Nov 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | - |
| Nov 7, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.62% | - |
| Nov 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | - |
| Nov 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Nov 4, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | -4.36% | - |
| Nov 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Oct 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | - |
| Oct 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.69% | - |
| Oct 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | - |
| Oct 28, 2025 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 1.19% | - |
| Oct 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| Oct 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | - |
| Oct 22, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.83% | - |
| Oct 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% | - |
| Oct 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Oct 17, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | - |
| Oct 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | - |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | - |
| Oct 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.54% | - |
| Oct 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | - |