Vital Energy, Inc. (FRA:8LP1)
Germany · Delayed Price · Currency is EUR 15.50
+0.50 (3.33%)
Last updated: Dec 1, 2025, 8:04 AM CET
Vital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3.33% | - |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 25, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 4.17% | 572 |
| Nov 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | - |
| Nov 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.30% | - |
| Nov 17, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | 164 |
| Nov 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 8.39% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 10, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | 50 |
| Nov 7, 2025 | 13.70 | 14.50 | 13.70 | 14.50 | 14.50 | 11.54% | 275 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Nov 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Nov 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | - |
| Oct 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Oct 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Oct 27, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | 126 |
| Oct 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.58% | - |
| Oct 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Oct 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Oct 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5.30% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -8.33% | - |
| Oct 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Oct 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.80% | - |
| Oct 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| Oct 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Sep 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -1.99% | 150 |
| Sep 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Sep 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 7.64% | - |
| Sep 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 7.46% | - |
| Sep 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |