Vermilion Energy Inc. (FRA:CVZ)
Germany · Delayed Price · Currency is EUR 6.91
+0.29 (4.32%)
At close: Jan 9, 2026
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.64 | 0.70% | - |
| Dec 4, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.59 | 1.03% | - |
| Dec 3, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.51 | -1.12% | - |
| Dec 2, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | -0.72% | - |
| Dec 1, 2025 | 8.04 | 8.04 | 7.71 | 7.73 | 7.65 | 2.63% | 261 |
| Nov 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.45 | 1.59% | - |
| Nov 27, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.34 | 0.32% | - |
| Nov 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | -3.19% | - |
| Nov 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.56 | -0.75% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.77% | - |
| Nov 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.67 | -2.81% | - |
| Nov 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.89 | 1.63% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | 4.50% | - |
| Nov 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | -2.31% | - |
| Nov 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.61 | 3.53% | - |
| Nov 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | -1.72% | - |
| Nov 13, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.48 | -2.90% | - |
| Nov 12, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.70 | 4.62% | - |
| Nov 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | 3.02% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.15 | 5.49% | - |
| Nov 7, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -0.81% | - |
| Nov 6, 2025 | 6.42 | 6.90 | 6.42 | 6.90 | 6.83 | 8.76% | 10 |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -1.28% | - |
| Nov 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | -0.19% | - |
| Nov 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.37 | 0.62% | - |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 0.66% | - |
| Oct 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.29 | 2.02% | - |
| Oct 29, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.17 | -2.01% | - |
| Oct 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.29 | -2.39% | - |
| Oct 27, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | 0.12% | - |