Valeura Energy Inc. (FRA:83PN)
Germany · Delayed Price · Currency is EUR 5.65
-0.12 (-2.00%)
Last updated: Jan 27, 2026, 8:04 AM CET
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 3.20% | - |
| Jan 29, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.68% | - |
| Jan 28, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.48% | - |
| Jan 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.00% | - |
| Jan 26, 2026 | 5.56 | 5.76 | 5.56 | 5.76 | 5.76 | 5.21% | 130 |
| Jan 23, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.53% | - |
| Jan 22, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 5.10% | 900 |
| Jan 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.47% | - |
| Jan 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.50% | - |
| Jan 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.20% | 100 |
| Jan 16, 2026 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | -0.57% | 35 |
| Jan 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.44% | - |
| Jan 14, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.26% | - |
| Jan 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.50% | - |
| Jan 12, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.08% | - |
| Jan 9, 2026 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | 6.27% | 45 |
| Jan 8, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.76% | - |
| Jan 7, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.66% | - |
| Jan 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.42% | - |
| Jan 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.82% | - |
| Jan 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.99% | - |
| Dec 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.98% | - |
| Dec 29, 2025 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | 0.99% | 200 |
| Dec 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.52% | - |
| Dec 22, 2025 | 5.02 | 5.26 | 5.02 | 5.26 | 5.26 | 7.00% | 600 |
| Dec 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.86% | - |
| Dec 18, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.71% | - |
| Dec 17, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.58% | - |
| Dec 16, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | - |
| Dec 15, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.52% | - |
| Dec 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.82% | - |
| Dec 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.49% | - |
| Dec 10, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.96% | - |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.53% | - |
| Dec 8, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 5.15% | 661 |
| Dec 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.07% | - |
| Dec 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.38% | - |
| Dec 3, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.61% | - |
| Dec 2, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2.63% | - |
| Dec 1, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | - |
| Nov 28, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.23% | - |
| Nov 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5.90% | - |
| Nov 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.53% | - |
| Nov 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.72% | - |
| Nov 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.03% | - |
| Nov 21, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.37% | - |
| Nov 20, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.39% | - |
| Nov 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 4.68% | - |
| Nov 18, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.67% | - |
| Nov 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 9.64% | - |