Valeura Energy Inc. (FRA:83PN)
Germany · Delayed Price · Currency is EUR 6.93
+0.17 (2.51%)
At close: Feb 20, 2026
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.51% | - |
| Feb 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.43% | - |
| Feb 18, 2026 | 6.57 | 7.00 | 6.57 | 7.00 | 7.00 | 5.50% | 3,700 |
| Feb 17, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | - |
| Feb 16, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.99% | - |
| Feb 13, 2026 | 6.53 | 6.59 | 6.53 | 6.59 | 6.59 | -2.87% | 396 |
| Feb 12, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.74% | - |
| Feb 11, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.97% | - |
| Feb 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.15% | - |
| Feb 9, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 3.26% | - |
| Feb 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.73% | - |
| Feb 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.20% | - |
| Feb 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 3.74% | - |
| Feb 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.46% | - |
| Feb 2, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 2.77% | 2,881 |
| 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 |