Virgin Australia Holdings Limited (FRA:VBL0)
Germany · Delayed Price · Currency is EUR 1.610
-0.020 (-1.23%)
At close: Aug 26, 2026
FRA:VBL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | - | -1.23% | - |
| Aug 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Aug 21, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | - |
| Aug 20, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | - |
| Aug 18, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | - |
| Aug 17, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | - |
| Aug 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Aug 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Aug 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Aug 10, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Aug 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Aug 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Aug 5, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 4.12% | - |
| Aug 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 3, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Jul 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Jul 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Jul 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Jul 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Jul 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | - |
| Jul 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Jul 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Jul 20, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.20% | - |
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Jul 16, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | - |
| Jul 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Jul 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Jul 13, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -2.26% | - |
| Jul 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 9, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -1.67% | - |
| Jul 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jul 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | - |
| Jul 6, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Jul 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Jun 30, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | - |
| Jun 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| 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% | - |