Vermilion Energy Inc. (FRA:CVZ)
Germany · Delayed Price · Currency is EUR 8.60
+0.16 (1.85%)
At close: Jul 17, 2026
FRA:CVZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.37 | 8.60 | 8.37 | 8.60 | 8.60 | 1.85% | 300 |
| Jul 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.56% | - |
| Jul 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.59% | - |
| Jul 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.54% | - |
| Jul 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.71% | - |
| Jul 10, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.65% | - |
| Jul 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.94% | - |
| Jul 8, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.89% | - |
| Jul 7, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -5.33% | - |
| Jul 6, 2026 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 2.91% | 10 |
| Jul 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.54% | - |
| Jul 2, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.70% | - |
| Jul 1, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.32% | - |
| Jun 30, 2026 | 8.00 | 8.13 | 8.00 | 8.13 | 8.13 | 0.52% | 2,091 |
| Jun 29, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.12% | - |
| Jun 26, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.34% | - |
| Jun 25, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -4.00% | - |
| Jun 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.40% | - |
| Jun 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.26% | - |
| Jun 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.21% | - |
| Jun 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.23% | - |
| Jun 18, 2026 | 8.70 | 8.70 | 8.58 | 8.58 | 8.58 | -2.85% | 300 |
| Jun 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.06% | - |
| Jun 16, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.47% | - |
| Jun 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.61% | 500 |
| Jun 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.50 | -1.90% | - |
| Jun 11, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.68 | 2.54% | - |
| Jun 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.44 | -0.46% | - |
| Jun 9, 2026 | 9.98 | 9.98 | 9.57 | 9.57 | 9.49 | -4.49% | 250 |
| Jun 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | -2.00% | - |
| Jun 5, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.14 | 0.25% | - |
| Jun 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 1.59% | - |
| Jun 3, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | 1.54% | - |
| Jun 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.80 | 1.46% | - |
| Jun 1, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.66 | 0.79% | 100 |
| May 29, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.59 | -1.08% | - |
| May 28, 2026 | 9.75 | 9.86 | 9.75 | 9.78 | 9.69 | -1.57% | 1,300 |
| May 27, 2026 | 10.15 | 10.15 | 9.93 | 9.93 | 9.85 | -2.15% | 350 |
| May 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | - | - |
| May 25, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.06 | -3.24% | - |
| May 22, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.40 | -2.19% | - |
| May 21, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.63 | -4.88% | - |
| May 20, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.18 | 1.49% | - |
| May 19, 2026 | 11.06 | 11.11 | 11.06 | 11.11 | 11.01 | 1.00% | 300 |
| May 18, 2026 | 10.94 | 11.00 | 10.94 | 11.00 | 10.90 | 2.52% | 70 |
| May 15, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.64 | 1.13% | - |
| May 14, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.52 | 0.52% | - |
| May 13, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | 2.48% | - |
| May 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 0.34% | - |
| May 11, 2026 | 10.22 | 10.27 | 10.22 | 10.27 | 10.18 | 3.00% | 300 |