Vermilion Energy Inc. (FRA:CVZ)
Germany · Delayed Price · Currency is EUR 10.34
-0.31 (-2.91%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CVZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.91% | - |
| Aug 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.02% | - |
| Aug 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.28% | - |
| Aug 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.50% | 300 |
| Aug 20, 2026 | 10.68 | 10.95 | 10.68 | 10.95 | 10.95 | 3.25% | 300 |
| Aug 19, 2026 | 10.48 | 10.61 | 10.48 | 10.61 | 10.61 | 4.33% | 129 |
| Aug 18, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 4.71% | - |
| Aug 17, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.50% | - |
| Aug 14, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.43% | - |
| Aug 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.47% | - |
| Aug 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.06% | - |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5.78% | - |
| Aug 10, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.17% | - |
| Aug 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 3.90% | - |
| Aug 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -4.37% | - |
| Aug 5, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -7.34% | - |
| Aug 4, 2026 | 10.12 | 10.24 | 10.12 | 10.24 | 10.24 | 3.51% | 115 |
| Aug 3, 2026 | 10.00 | 10.00 | 9.89 | 9.89 | 9.89 | -0.06% | 600 |
| Jul 31, 2026 | 10.02 | 10.02 | 9.89 | 9.89 | 9.89 | 3.56% | 210 |
| Jul 30, 2026 | 9.51 | 9.55 | 9.51 | 9.55 | 9.55 | 1.53% | 300 |
| Jul 29, 2026 | 9.19 | 9.41 | 9.19 | 9.41 | 9.41 | 2.04% | 3,000 |
| Jul 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.71% | - |
| Jul 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -4.17% | - |
| Jul 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.06% | - |
| Jul 23, 2026 | 9.60 | 9.78 | 9.60 | 9.78 | 9.78 | 7.14% | 415 |
| Jul 22, 2026 | 8.86 | 9.13 | 8.86 | 9.13 | 9.13 | 7.84% | 600 |
| Jul 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.63% | - |
| Jul 20, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.05% | - |
| 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 |