Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Viva Energy Group Limited (2AH.F)

Compare
0.8000
-0.0150
(-1.84%)
As of 8:07:58 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.80000.80000.80000.80000.80002,000
Apr 15, 20250.81500.81500.81500.81500.8150-
Apr 14, 20250.79000.79000.79000.79000.7900-
Apr 11, 20250.77000.77000.76500.76500.7650-
Apr 10, 20250.83000.83000.83000.83000.8300-
Apr 9, 20250.74000.74000.74000.74000.7400-
Apr 8, 20250.76000.76000.76000.76000.7600-
Apr 7, 20250.73000.73000.73000.73000.7300-
Apr 4, 20250.85500.85500.85500.85500.8550-
Apr 3, 20250.90500.90500.90500.90500.9050-
Apr 2, 20250.93500.93500.93500.93500.9350-
Apr 1, 20250.95000.95000.95000.95000.9500-
Mar 31, 20250.94501.03000.94501.03001.03002,000
Mar 28, 20250.98000.98000.98000.98000.9800-
Mar 27, 20251.00001.00001.00001.00001.0000-
Mar 26, 20250.98500.98500.98500.98500.9850-
Mar 25, 20250.99500.99500.99500.99500.9950-
Mar 24, 20250.99500.99500.99500.99500.9950-
Mar 21, 20251.01001.10001.01001.10001.1000204
Mar 20, 20250.99500.99500.99500.99500.9950-
Mar 19, 20250.97500.97500.97500.97500.9750-
Mar 18, 20251.00001.00001.00001.00001.0000-
Mar 17, 20251.00001.00001.00001.00001.0000-
Mar 14, 20250.96000.96000.96000.96000.9600-
Mar 13, 20250.95000.95000.95000.95000.9500-
Mar 12, 20250.90000.90000.90000.90000.9000-
Mar 11, 20250.87500.87500.87500.87500.8750-
Mar 10, 20250.90000.90000.90000.90000.9000-
Mar 7, 2025 0.0217 Dividend
Mar 7, 20250.90501.05000.90501.04001.040011,000
Mar 6, 20251.04001.04001.04001.04001.0013-
Mar 5, 20251.04001.04001.04001.04001.0013-
Mar 4, 20251.04001.04001.04001.04001.0013-
Mar 3, 20251.02001.02001.02001.02000.9820-
Feb 28, 20251.03001.03001.03001.03000.9917-
Feb 27, 20251.03001.03001.03001.03000.9917-
Feb 26, 20251.03001.03001.03001.03000.9917-
Feb 25, 20251.02001.02001.02001.02000.9820-
Feb 24, 20251.41001.41001.41001.41001.3575-
Feb 21, 20251.44001.44001.44001.44001.3864-
Feb 20, 20251.43001.43001.43001.43001.3768-
Feb 19, 20251.42001.42001.42001.42001.3672-
Feb 18, 20251.43001.43001.43001.43001.3768-
Feb 17, 20251.44001.44001.44001.44001.3864-
Feb 14, 20251.44001.44001.44001.44001.3864-
Feb 13, 20251.41001.41001.41001.41001.3575-
Feb 12, 20251.44001.44001.44001.44001.3864-
Feb 11, 20251.43001.43001.43001.43001.3768-
Feb 10, 20251.42001.42001.42001.42001.3672-
Feb 7, 20251.41001.43001.41001.43001.3768500
Feb 6, 20251.44001.44001.44001.44001.3864-
Feb 5, 20251.46001.46001.46001.46001.4057-
Feb 4, 20251.45001.45001.45001.45001.3960-
Feb 3, 20251.47001.47001.47001.47001.4153-
Jan 31, 20251.51001.51001.51001.51001.4538-
Jan 30, 20251.51001.51001.51001.51001.4538-
Jan 29, 20251.48001.48001.48001.48001.4249-
Jan 28, 20251.53001.53001.53001.53001.4731-
Jan 27, 20251.59001.59001.59001.59001.5308-
Jan 24, 20251.60001.60001.60001.60001.5405-
Jan 23, 20251.59001.59001.59001.59001.5308-
Jan 22, 20251.62001.62001.62001.62001.5597-
Jan 21, 20251.61001.61001.61001.61001.5501-
Jan 20, 20251.60001.60001.60001.60001.5405-
Jan 17, 20251.63001.63001.63001.63001.5693-
Jan 16, 20251.61001.61001.61001.61001.5501-
Jan 15, 20251.60001.60001.60001.60001.5405-
Jan 14, 20251.60001.60001.60001.60001.5405-
Jan 13, 20251.56001.56001.56001.56001.5019-
Jan 10, 20251.54001.54001.54001.54001.4827-
Jan 9, 20251.58001.58001.58001.58001.5212-
Jan 8, 20251.60001.60001.60001.60001.5405-
Jan 7, 20251.59001.59001.59001.59001.5308-
Jan 6, 20251.57001.57001.57001.57001.5116-
Jan 3, 20251.61001.61001.61001.61001.5501-
Jan 2, 20251.56001.56001.56001.56001.5019-
Dec 30, 20241.52001.52001.52001.52001.4634-
Dec 27, 20241.51001.51001.51001.51001.4538-
Dec 23, 20241.49001.49001.49001.49001.4346-
Dec 20, 20241.49001.49001.49001.49001.4346-
Dec 19, 20241.48001.48001.48001.48001.4249-
Dec 18, 20241.49001.49001.49001.49001.4346-
Dec 17, 20241.52001.52001.52001.52001.4634-
Dec 16, 20241.54001.54001.54001.54001.4827-
Dec 13, 20241.54001.54001.54001.54001.4827-
Dec 12, 20241.57001.57001.57001.57001.5116-
Dec 11, 20241.53001.53001.53001.53001.4731-
Dec 10, 20241.57001.57001.57001.57001.5116-
Dec 9, 20241.54001.54001.54001.54001.4827-
Dec 6, 20241.56001.56001.56001.56001.5019-
Dec 5, 20241.55001.55001.55001.55001.4923-
Dec 4, 20241.55001.55001.55001.55001.4923-
Dec 3, 20241.57001.57001.57001.57001.5116-
Dec 2, 20241.56001.65001.56001.65001.5886180
Nov 29, 20241.56001.56001.56001.56001.5019-
Nov 28, 20241.58001.58001.58001.58001.5212-
Nov 27, 20241.60001.60001.59001.59001.5308-
Nov 26, 20241.56001.56001.56001.56001.5019-
Nov 25, 20241.56001.56001.56001.56001.5019-
Nov 22, 20241.58001.58001.58001.58001.5212-
Nov 21, 20241.56001.56001.56001.56001.5019-
Nov 20, 20241.56001.56001.56001.56001.5019-
Nov 19, 20241.58001.58001.58001.58001.5212-
Nov 18, 20241.53001.53001.53001.53001.4731-
Nov 15, 20241.49001.49001.49001.49001.4346-
Nov 14, 20241.50001.50001.50001.50001.4442-
Nov 13, 20241.53001.53001.53001.53001.4731-
Nov 12, 20241.52001.52001.52001.52001.4634-
Nov 11, 20241.53001.53001.53001.53001.4731-
Nov 8, 20241.57001.57001.57001.57001.5116-
Nov 7, 20241.58001.58001.58001.58001.5212-
Nov 6, 20241.54001.54001.54001.54001.4827-
Nov 5, 20241.54001.54001.54001.54001.4827-
Nov 4, 20241.54001.54001.54001.54001.4827-
Nov 1, 20241.56001.56001.56001.56001.5019-
Oct 31, 20241.54001.54001.54001.54001.4827-
Oct 30, 20241.56001.56001.56001.56001.5019-
Oct 29, 20241.59001.59001.59001.59001.5308-
Oct 28, 20241.58001.58001.58001.58001.5212-
Oct 25, 20241.61001.61001.61001.61001.5501-
Oct 24, 20241.61001.61001.61001.61001.5501-
Oct 23, 20241.57001.57001.57001.57001.5116-
Oct 22, 20241.59001.59001.59001.59001.5308-
Oct 21, 20241.71001.71001.71001.71001.6464-
Oct 18, 20241.73001.73001.73001.73001.6656-
Oct 17, 20241.74001.74001.74001.74001.6753-
Oct 16, 20241.74001.74001.74001.74001.6753-
Oct 15, 20241.76001.76001.76001.76001.6945-
Oct 14, 20241.77001.77001.77001.77001.7041-
Oct 11, 20241.77001.77001.77001.77001.7041-
Oct 10, 20241.77001.77001.77001.77001.7041-
Oct 9, 20241.76001.76001.76001.76001.6945-
Oct 8, 20241.78001.78001.78001.78001.7138-
Oct 7, 20241.83001.83001.83001.83001.7619-
Oct 4, 20241.82001.82001.82001.82001.7523-
Oct 3, 20241.78001.78001.78001.78001.7138-
Oct 2, 20241.79001.79001.79001.79001.7234-
Oct 1, 20241.77001.77001.77001.77001.7041-
Sep 30, 20241.77001.77001.77001.77001.7041-
Sep 27, 20241.74001.74001.74001.74001.6753-
Sep 26, 20241.74001.74001.74001.74001.6753-
Sep 25, 20241.73001.73001.73001.73001.6656-
Sep 24, 20241.75001.75001.75001.75001.6849-
Sep 23, 20241.72001.73001.72001.73001.6656160
Sep 20, 20241.70001.70001.70001.70001.6367-
Sep 19, 20241.71001.71001.71001.71001.6464-
Sep 18, 20241.70001.70001.70001.70001.6367-
Sep 17, 20241.69001.69001.69001.69001.6271-
Sep 16, 20241.67001.67001.67001.67001.6079-
Sep 13, 20241.67001.67001.67001.67001.6079-
Sep 12, 20241.67001.67001.67001.67001.6079-
Sep 11, 20241.62001.62001.62001.62001.5597-
Sep 10, 20241.62001.62001.62001.62001.5597-
Sep 9, 2024 0.0375 Dividend
Sep 9, 20241.60001.60001.60001.60001.5405-
Sep 6, 20241.68001.68001.68001.68001.5530-
Sep 5, 20241.69001.69001.69001.69001.5622-
Sep 4, 20241.69001.69001.69001.69001.5622-
Sep 3, 20241.74001.74001.74001.74001.6084-
Sep 2, 20241.76001.76001.76001.76001.6269-
Aug 30, 20241.71001.71001.71001.71001.5807-
Aug 29, 20241.72001.72001.72001.72001.5900-
Aug 28, 20241.74001.74001.74001.74001.6084-
Aug 27, 20241.77001.77001.77001.77001.6362-
Aug 26, 20241.81001.81001.81001.81001.6731-
Aug 23, 20241.80001.80001.80001.80001.6639-
Aug 22, 20241.83001.83001.83001.83001.6916-
Aug 21, 20241.81001.81001.81001.81001.6731-
Aug 20, 20241.83001.83001.83001.83001.6916-
Aug 19, 20241.80001.80001.80001.80001.6639-
Aug 16, 20241.85001.85001.85001.85001.7101-
Aug 15, 20241.82001.82001.82001.82001.6824-
Aug 14, 20241.84001.84001.84001.84001.7009-
Aug 13, 20241.84001.84001.84001.84001.7009-
Aug 12, 20241.85001.85001.85001.85001.7101-
Aug 9, 20241.84001.84001.84001.84001.7009-
Aug 8, 20241.81001.81001.81001.81001.6731-
Aug 7, 20241.83001.83001.83001.83001.6916-
Aug 6, 20241.79001.79001.79001.79001.654775
Aug 5, 20241.76001.76001.76001.76001.6269-
Aug 2, 20241.88001.88001.88001.88001.7379-
Aug 1, 20241.92001.92001.92001.92001.7748-
Jul 31, 20241.91002.02001.91002.02001.8673500
Jul 30, 20241.88001.88001.88001.88001.7379-
Jul 29, 20241.91001.91001.91001.91001.7656-
Jul 26, 20241.83001.83001.83001.83001.6916-
Jul 25, 20241.77001.77001.77001.77001.6362-
Jul 24, 20241.79001.79001.79001.79001.6547-
Jul 23, 20241.81001.81001.81001.81001.6731-
Jul 22, 20241.82001.82001.82001.82001.6824-
Jul 19, 20241.83001.83001.83001.83001.6916-
Jul 18, 20241.86001.86001.86001.86001.7194-
Jul 17, 20241.90001.90001.90001.90001.7563-
Jul 16, 20241.89001.89001.89001.89001.7471-
Jul 15, 20241.93001.93001.93001.93001.7841-
Jul 12, 20241.93001.93001.93001.93001.7841-
Jul 11, 20241.88001.88001.87001.87001.7286-
Jul 10, 20241.88001.88001.88001.88001.7379-
Jul 9, 20241.93001.93001.93001.93001.7841-
Jul 8, 20241.90001.90001.90001.90001.7563-
Jul 5, 20241.92001.92001.92001.92001.7748-
Jul 4, 20241.91001.91001.91001.91001.7656-
Jul 3, 20241.92001.92001.92001.92001.7748-
Jul 2, 20241.90001.90001.90001.90001.7563-
Jul 1, 20241.91001.91001.91001.91001.7656-
Jun 28, 20241.91001.91001.91001.91001.7656-
Jun 27, 20241.89001.89001.89001.89001.7471-
Jun 26, 20241.91001.91001.91001.91001.7656-
Jun 25, 20241.90001.90001.90001.90001.7563-
Jun 24, 20241.88001.88001.88001.88001.7379-
Jun 21, 20241.91001.91001.91001.91001.7656-
Jun 20, 20241.93001.93001.93001.93001.7841-
Jun 19, 20241.93001.93001.93001.93001.784146
Jun 18, 20241.94001.94001.94001.94001.7933-
Jun 17, 20241.92001.92001.92001.92001.7748-
Jun 14, 20241.94001.94001.94001.94001.7933-
Jun 13, 20241.96001.96001.96001.96001.8118-
Jun 12, 20241.97001.97001.97001.97001.8211-
Jun 11, 20241.96001.96001.96001.96001.8118-
Jun 10, 20241.99001.99001.99001.99001.8395-
Jun 7, 20241.98001.99001.98001.98001.8303100
Jun 6, 20242.02002.02002.02002.02001.8673-
Jun 5, 20242.02002.02002.02002.02001.8673-
Jun 4, 20242.02002.02002.02002.02001.8673-
Jun 3, 20242.08002.08002.08002.08001.9227-
May 31, 20242.08002.08002.08002.08001.9227-
May 30, 20242.06002.06002.06002.06001.9042-
May 29, 20242.06002.06002.06002.06001.9042-
May 28, 20242.08002.08002.08002.08001.9227-
May 27, 20242.08002.08002.08002.08001.9227-
May 24, 20242.06002.06002.06002.06001.9042-
May 23, 20242.10002.10002.10002.10001.9412-
May 22, 20242.10002.10002.10002.10001.9412-
May 21, 20242.10002.10002.10002.10001.9412-
May 20, 20242.08002.08002.08002.08001.9227-
May 17, 20242.04002.04002.04002.04001.8858-
May 16, 20242.06002.06002.06002.06001.9042-
May 15, 20242.04002.04002.04002.04001.8858-
May 14, 20242.04002.04002.04002.04001.8858-
May 13, 20242.08002.08002.08002.08001.9227-
May 10, 20242.08002.08002.08002.08001.9227-
May 9, 20242.04002.04002.04002.04001.8858-
May 8, 20242.04002.04002.04002.04001.8858-
May 7, 20242.06002.06002.06002.06001.9042-
May 6, 20242.04002.04002.04002.04001.8858-
May 3, 20242.04002.04002.04002.04001.8858-
May 2, 20241.99001.99001.99001.99001.8395-
Apr 30, 20242.04002.04002.04002.04001.8858-
Apr 29, 20242.10002.10002.10002.10001.9412-
Apr 26, 20242.04002.04002.04002.04001.8858-
Apr 25, 20242.10002.10002.10002.10001.9412-
Apr 24, 20242.10002.10002.10002.10001.9412-
Apr 23, 20242.12002.12002.12002.12001.9597-
Apr 22, 20242.12002.12002.12002.12001.9597-
Apr 19, 20242.06002.06002.06002.06001.9042-
Apr 18, 20242.10002.10002.10002.10001.9412-
Apr 17, 20242.08002.08002.08002.08001.9227-
Apr 16, 20242.06002.06002.06002.06001.9042-