Valeura Energy Inc. (FRA:83PN)
Germany · Delayed Price · Currency is EUR 4.388
-0.100 (-2.23%)
Last updated: Nov 28, 2025, 8:02 AM CET
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.60% | - |
| Nov 13, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.29% | - |
| Nov 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.78% | - |
| Nov 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.50% | - |
| Nov 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.48% | - |
| Nov 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Nov 6, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.81% | 60 |
| Nov 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.28% | - |
| Nov 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.76% | - |
| Nov 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.25% | - |
| Oct 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.01% | - |
| Oct 30, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.95% | - |
| Oct 29, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.71% | - |
| Oct 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.69% | - |
| Oct 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.39% | - |
| Oct 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 6.30% | - |
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.33% | - |
| Oct 22, 2025 | 3.77 | 3.87 | 3.77 | 3.87 | 3.87 | 3.37% | 200 |
| Oct 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.65% | - |
| Oct 20, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | 100 |
| Oct 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.49% | - |
| Oct 16, 2025 | 4.17 | 4.17 | 4.13 | 4.13 | 4.13 | 0.63% | 100 |
| Oct 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Oct 14, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.29% | - |
| Oct 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.31% | - |
| Oct 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.29% | - |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.64% | - |
| Oct 8, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.18% | - |
| Oct 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.63% | - |
| Oct 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.48% | - |
| Oct 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | - |
| Oct 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.66% | - |
| Oct 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.03% | - |
| Sep 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -5.30% | - |
| Sep 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.09% | - |
| Sep 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.86% | - |
| Sep 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.10% | - |
| Sep 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.12% | - |
| Sep 23, 2025 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 1.23% | 150 |
| Sep 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.06% | - |