Valeura Energy Inc. (FRA:83PN)
Germany · Delayed Price · Currency is EUR 7.60
+0.10 (1.33%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:83PN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1.33% | - |
| Apr 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 22, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 4.17% | 252 |
| Apr 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Apr 20, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 3.50% | 200 |
| Apr 17, 2026 | 7.85 | 7.85 | 7.15 | 7.15 | 7.15 | -8.33% | 4,100 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Apr 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Apr 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Apr 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.73% | - |
| Apr 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Apr 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Apr 8, 2026 | 8.80 | 8.80 | 7.80 | 7.80 | 7.80 | -10.34% | 3,000 |
| Apr 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.00% | - |
| Apr 2, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -7.52% | - |
| Apr 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.29% | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% | - |
| Mar 30, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3.30% | - |
| 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% | - |