Vermilion Energy Inc. (FRA:CVZ)
Germany · Delayed Price · Currency is EUR 12.13
+0.71 (6.17%)
At close: Mar 27, 2026
FRA:CVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.48 | 12.13 | 11.48 | 12.13 | 12.13 | 6.17% | 174 |
| Mar 26, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.22% | - |
| Mar 25, 2026 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.93% | 235 |
| Mar 24, 2026 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | -2.84% | 100 |
| Mar 23, 2026 | 12.02 | 12.14 | 11.62 | 11.62 | 11.62 | -6.59% | 529 |
| Mar 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 11.27% | - |
| Mar 19, 2026 | 10.91 | 11.31 | 10.91 | 11.18 | 11.18 | 7.24% | 1,100 |
| Mar 18, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.57% | - |
| Mar 17, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% | - |
| Mar 16, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.48% | 400 |
| Mar 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.28% | - |
| Mar 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.05 | 5.34% | - |
| Mar 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.54 | -3.39% | - |
| Mar 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.88 | 1.16% | 100 |
| Mar 9, 2026 | 10.00 | 10.51 | 9.84 | 9.85 | 9.77 | -0.06% | 1,119 |
| Mar 6, 2026 | 9.69 | 10.10 | 9.69 | 9.86 | 9.77 | 2.95% | 4,199 |
| Mar 5, 2026 | 9.87 | 9.88 | 9.57 | 9.57 | 9.49 | -1.20% | 1,364 |
| Mar 4, 2026 | 9.75 | 9.75 | 9.69 | 9.69 | 9.61 | -0.10% | 300 |
| Mar 3, 2026 | 9.71 | 10.21 | 9.70 | 9.70 | 9.62 | -0.25% | 1,000 |
| Mar 2, 2026 | 9.54 | 9.72 | 9.54 | 9.72 | 9.64 | 9.11% | 300 |
| Feb 27, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.84 | 1.43% | - |
| Feb 26, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.71 | -0.70% | - |
| Feb 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -0.96% | - |
| Feb 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | -1.39% | - |
| Feb 23, 2026 | 8.87 | 9.06 | 8.87 | 9.06 | 8.98 | 2.07% | 2,497 |
| Feb 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | 2.40% | - |
| Feb 19, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | 4.31% | - |
| Feb 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.24 | -0.72% | - |
| Feb 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | 0.05% | - |
| Feb 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | 0.50% | - |
| Feb 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.25 | -5.02% | - |
| Feb 12, 2026 | 8.79 | 8.79 | 8.76 | 8.76 | 8.69 | 1.91% | 2,000 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | -0.46% | - |
| Feb 10, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 1.24% | - |
| Feb 9, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.46 | 2.57% | - |
| Feb 6, 2026 | 8.16 | 8.32 | 8.16 | 8.32 | 8.25 | -2.60% | 200 |
| Feb 5, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.47 | 1.98% | - |
| Feb 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.30 | 6.11% | - |
| Feb 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.83 | -0.08% | - |
| Feb 2, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.83 | -2.85% | 800 |
| Jan 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.06 | 1.25% | - |
| Jan 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.96 | 0.22% | - |
| Jan 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | -0.12% | - |
| Jan 27, 2026 | 7.86 | 8.02 | 7.86 | 8.02 | 7.96 | 0.91% | 300 |
| Jan 26, 2026 | 7.77 | 7.95 | 7.77 | 7.95 | 7.88 | 4.19% | 250 |
| Jan 23, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | -6.31% | - |
| Jan 22, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.08 | 1.83% | 250 |
| Jan 21, 2026 | 7.46 | 8.00 | 7.46 | 8.00 | 7.93 | 6.95% | 500 |
| Jan 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | 0.51% | - |
| Jan 19, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.38 | 2.09% | - |