Vermilion Energy Inc. (FRA:CVZ)
Germany · Delayed Price · Currency is EUR 7.54
+0.12 (1.59%)
At close: Nov 28, 2025
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.59% | - |
| Nov 27, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.32% | - |
| Nov 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -3.19% | - |
| Nov 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.75% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | - |
| Nov 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.81% | - |
| Nov 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.63% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.50% | - |
| Nov 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.31% | - |
| Nov 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.53% | - |
| Nov 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.72% | - |
| Nov 13, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.90% | - |
| Nov 12, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 4.62% | - |
| Nov 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.02% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 5.49% | - |
| Nov 7, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.81% | - |
| Nov 6, 2025 | 6.42 | 6.90 | 6.42 | 6.90 | 6.90 | 8.76% | 10 |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.28% | - |
| Nov 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.19% | - |
| Nov 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.62% | - |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.66% | - |
| Oct 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.02% | - |
| Oct 29, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.01% | - |
| Oct 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.39% | - |
| Oct 27, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.12% | - |
| Oct 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.81% | - |
| Oct 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.30% | - |
| Oct 22, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.18% | - |
| Oct 21, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.99% | - |
| Oct 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.46% | - |
| Oct 17, 2025 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | -4.83% | 3,000 |
| Oct 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% | - |
| Oct 15, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.08% | - |
| Oct 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.43% | - |
| Oct 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.74% | - |
| Oct 10, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.49% | - |
| Oct 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.62% | - |
| Oct 8, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.20% | - |
| Oct 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.01% | - |
| Oct 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 6.15% | 150 |
| Oct 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.12% | - |
| Oct 2, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.48% | - |
| Oct 1, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.88% | - |
| Sep 30, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -6.46% | - |
| Sep 29, 2025 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 3.71% | 1,646 |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | 0.40% | - |
| Sep 25, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | 3.10% | - |
| Sep 24, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 4.47% | - |
| Sep 23, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | 1.85% | - |
| Sep 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.30 | -3.54% | - |