Vermilion Energy Inc. (FRA:CVZ)
Germany · Delayed Price · Currency is EUR 8.88
+0.21 (2.40%)
At close: Feb 20, 2026
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.40% | - |
| Feb 19, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.31% | - |
| Feb 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.72% | - |
| Feb 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.05% | - |
| Feb 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.50% | - |
| Feb 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -5.02% | - |
| Feb 12, 2026 | 8.79 | 8.79 | 8.76 | 8.76 | 8.76 | 1.91% | 2,000 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% | - |
| Feb 10, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.24% | - |
| Feb 9, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2.57% | - |
| Feb 6, 2026 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | -2.60% | 200 |
| Feb 5, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.98% | - |
| Feb 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 6.11% | - |
| Feb 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.08% | - |
| Feb 2, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -2.85% | 800 |
| Jan 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.25% | - |
| Jan 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.22% | - |
| Jan 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% | - |
| Jan 27, 2026 | 7.86 | 8.02 | 7.86 | 8.02 | 8.02 | 0.91% | 300 |
| Jan 26, 2026 | 7.77 | 7.95 | 7.77 | 7.95 | 7.95 | 4.19% | 250 |
| Jan 23, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -6.31% | - |
| Jan 22, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.83% | 250 |
| Jan 21, 2026 | 7.46 | 8.00 | 7.46 | 8.00 | 8.00 | 6.95% | 500 |
| Jan 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.51% | - |
| Jan 19, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.09% | - |
| Jan 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.83% | - |
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.94% | - |
| Jan 14, 2026 | 7.29 | 7.43 | 7.29 | 7.43 | 7.43 | 1.28% | 400 |
| Jan 13, 2026 | 7.12 | 7.34 | 7.12 | 7.34 | 7.34 | 4.56% | 500 |
| Jan 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.59% | - |
| Jan 9, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 4.32% | - |
| Jan 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.16% | - |
| Jan 7, 2026 | 6.77 | 6.96 | 6.70 | 6.70 | 6.70 | -6.56% | 3,130 |
| Jan 6, 2026 | 6.89 | 7.17 | 6.89 | 7.17 | 7.17 | -0.72% | 1,000 |
| Jan 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.21% | - |
| Jan 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.87% | - |
| Dec 30, 2025 | 6.94 | 7.13 | 6.94 | 7.13 | 7.13 | 1.77% | 550 |
| Dec 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.88% | - |
| Dec 23, 2025 | 6.92 | 7.07 | 6.92 | 7.07 | 7.07 | 0.89% | 320 |
| Dec 22, 2025 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | 2.10% | 2,100 |
| Dec 19, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | -1.69% | 320 |
| Dec 18, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.35% | - |
| Dec 17, 2025 | 6.83 | 6.95 | 6.83 | 6.95 | 6.95 | -2.14% | 300 |
| Dec 16, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.74% | - |
| Dec 15, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.80% | - |
| Dec 12, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | -2.77% | - |
| Dec 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | -0.36% | - |
| Dec 10, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | -2.56% | - |
| Dec 9, 2025 | 7.82 | 7.88 | 7.82 | 7.88 | 7.80 | 2.20% | 1,177 |
| Dec 8, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.63 | -0.16% | - |