Virgin Australia Holdings Limited (FRA:VBL0)
Germany · Delayed Price · Currency is EUR 1.820
+0.010 (0.55%)
At close: Jun 26, 2026
FRA:VBL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jun 25, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 8.38% | - |
| Jun 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jun 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jun 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Jun 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Jun 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jun 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Jun 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Jun 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 11.69% | - |
| Jun 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Jun 11, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Jun 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jun 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jun 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jun 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jun 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jun 2, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Jun 1, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | - |
| May 29, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 5.10% | - |
| May 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 27, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| May 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| May 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.08% | - |
| May 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 9.63% | - |
| May 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| May 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| May 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| May 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| May 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| May 13, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| May 12, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | - |
| May 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| May 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| May 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.94% | - |
| May 6, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 5.11% | - |
| May 5, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| May 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | - |
| Apr 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Apr 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Apr 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Apr 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Apr 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Apr 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Apr 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Apr 21, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.32% | - |
| Apr 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | - |