Valeura Energy Inc. (FRA:83PN)
Germany · Delayed Price · Currency is EUR 9.09
+0.26 (2.94%)
At close: Mar 27, 2026
FRA:83PN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.94% | - |
| Mar 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.56% | - |
| Mar 25, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2.69% | - |
| Mar 24, 2026 | 8.58 | 8.74 | 8.58 | 8.74 | 8.74 | -0.11% | 1,026 |
| Mar 23, 2026 | 9.25 | 9.27 | 8.75 | 8.75 | 8.75 | -3.05% | 17,195 |
| Mar 20, 2026 | 8.61 | 9.02 | 8.61 | 9.02 | 9.02 | -2.01% | 70 |
| Mar 19, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.02% | - |
| Mar 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.16% | - |
| Mar 17, 2026 | 9.13 | 9.51 | 9.13 | 9.51 | 9.51 | 3.82% | 4,319 |
| Mar 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.45% | - |
| Mar 13, 2026 | 8.72 | 8.85 | 8.72 | 8.85 | 8.85 | 0.57% | 3,000 |
| Mar 12, 2026 | 8.43 | 8.82 | 8.43 | 8.80 | 8.80 | 4.27% | 4,895 |
| Mar 11, 2026 | 7.97 | 8.44 | 7.97 | 8.44 | 8.44 | 5.50% | 8,000 |
| Mar 10, 2026 | 7.68 | 8.00 | 7.67 | 8.00 | 8.00 | 1.39% | 2,512 |
| Mar 9, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 6.91% | - |
| Mar 6, 2026 | 7.17 | 7.38 | 7.17 | 7.38 | 7.38 | 3.94% | 100 |
| Mar 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Mar 4, 2026 | 6.99 | 7.15 | 6.99 | 7.15 | 7.15 | 6.24% | 2,500 |
| Mar 3, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -4.74% | - |
| Mar 2, 2026 | 6.96 | 7.07 | 6.96 | 7.07 | 7.07 | 4.74% | 500 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.89% | - |
| Feb 26, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Feb 25, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Feb 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.37% | - |
| Feb 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.96% | - |
| 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 |