Virgin Wines UK PLC (FRA:3RW)
Germany
· Delayed Price · Currency is EUR 0.535
+0.020 (3.88%)
Last updated: Dec 5, 2025, 9:59 AM CET
Virgin Wines UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.42 | 0.52 | 0.42 | 0.52 | 0.52 | 1.98% | - |
| Dec 3, 2025 | 0.42 | 0.51 | 0.42 | 0.51 | 0.51 | 1.00% | - |
| Dec 2, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | - | - |
| Dec 1, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | - | - |
| Nov 28, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | - | - |
| Nov 27, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | - | - |
| Nov 26, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | 2.04% | - |
| Nov 25, 2025 | 0.42 | 0.49 | 0.42 | 0.49 | 0.49 | - | - |
| Nov 24, 2025 | 0.42 | 0.49 | 0.42 | 0.49 | 0.49 | - | - |
| Nov 21, 2025 | 0.42 | 0.49 | 0.37 | 0.49 | 0.49 | 30.32% | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 19, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.62% | - |
| Nov 18, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 17, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 3.35% | - |
| Nov 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | - |
| Nov 13, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.84% | - |
| Nov 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.22% | - |
| Nov 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | - |
| Nov 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Nov 6, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -6.53% | - |
| Nov 5, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 4.19% | - |
| Nov 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.59% | - |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | - |
| Oct 30, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Oct 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.52% | - |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.45% | - |
| Oct 27, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 3.03% | - |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.41% | - |
| Oct 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 5.13% | - |
| Oct 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.09% | - |
| Oct 21, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.04% | - |
| Oct 20, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -3.02% | - |
| Oct 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.05% | - |
| Oct 16, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Oct 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.02% | - |
| Oct 13, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.58% | - |
| Oct 7, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.30% | - |
| Oct 6, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -3.63% | - |
| Oct 3, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.05% | - |
| Oct 2, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 0.53% | - |
| Oct 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.55% | - |
| Sep 30, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 5.46% | - |
| Sep 29, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Sep 26, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -5.61% | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Sep 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.96% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.00% | - |
| Sep 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.95% | - |
| Sep 19, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -5.09% | - |
| Sep 18, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.93% | - |
| Sep 17, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.93% | - |
| Sep 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.14% | - |
| Sep 15, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.72% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Sep 9, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 6.34% | - |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.99% | - |
| Sep 5, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -6.02% | - |
| Sep 4, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | - |
| Sep 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -8.19% | - |
| Sep 1, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.31% | - |
| Aug 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Aug 28, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | - |
| Aug 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.63% | - |
| Aug 26, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -2.70% | - |
| Aug 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 22, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 21, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.77% | - |
| Aug 20, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Aug 19, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Aug 18, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Aug 15, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | - |
| Aug 14, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -5.65% | - |
| Aug 13, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 12, 2025 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 10.71% | - |
| Aug 11, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 7.69% | - |
| Aug 8, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 6.12% | - |
| Aug 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.97% | - |
| Aug 6, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | - |
| Aug 5, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | - |
| Aug 4, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Aug 1, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 4.42% | - |
| Jul 31, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 6.87% | - |
| Jul 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | - |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.04% | - |
| Jul 28, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.46% | - |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.05% | - |
| Jul 24, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -1.77% | - |
| Jul 23, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -3.42% | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.68% | - |
| Jul 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.71% | - |
| Jul 18, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.27% | - |