Vermilion Energy Inc. (FRA:CVZ)
Germany · Delayed Price · Currency is EUR 10.92
+0.01 (0.09%)
At close: Sep 18, 2026
FRA:CVZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.09% | - |
| Sep 17, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -5.50% | - |
| Sep 16, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.08% | - |
| Sep 15, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.17% | - |
| Sep 14, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.29 | -0.35% | - |
| Sep 11, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.33 | 0.09% | - |
| Sep 10, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.32 | 2.79% | - |
| Sep 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | 1.00% | - |
| Sep 8, 2026 | 11.10 | 11.10 | 10.99 | 10.99 | 10.90 | 0.14% | 200 |
| Sep 7, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.89 | -1.04% | - |
| Sep 4, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.00 | -1.60% | - |
| Sep 3, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.18 | -0.09% | - |
| Sep 2, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.19 | 3.06% | - |
| Sep 1, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.86 | 1.48% | - |
| Aug 31, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.70 | -0.37% | - |
| Aug 28, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.74 | 3.34% | - |
| Aug 27, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.39 | 1.31% | - |
| Aug 26, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | -2.91% | - |
| Aug 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | -1.02% | - |
| Aug 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.68 | -1.28% | - |
| Aug 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -0.50% | - |
| Aug 20, 2026 | 10.68 | 10.95 | 10.68 | 10.95 | 10.87 | 3.25% | 300 |
| Aug 19, 2026 | 10.48 | 10.61 | 10.48 | 10.61 | 10.53 | 4.33% | 129 |
| Aug 18, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.09 | 4.71% | - |
| Aug 17, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.64 | 0.50% | - |
| Aug 14, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | -0.43% | - |
| Aug 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | -0.47% | - |
| Aug 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | -1.06% | - |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 5.78% | - |
| Aug 10, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.25 | -1.17% | - |
| Aug 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.35 | 3.90% | - |
| Aug 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.00 | -4.37% | - |
| Aug 5, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | -7.34% | - |
| Aug 4, 2026 | 10.12 | 10.24 | 10.12 | 10.24 | 10.16 | 3.51% | 115 |
| Aug 3, 2026 | 10.00 | 10.00 | 9.89 | 9.89 | 9.81 | -0.06% | 600 |
| Jul 31, 2026 | 10.02 | 10.02 | 9.89 | 9.89 | 9.82 | 3.56% | 210 |
| Jul 30, 2026 | 9.51 | 9.55 | 9.51 | 9.55 | 9.48 | 1.53% | 300 |
| Jul 29, 2026 | 9.19 | 9.41 | 9.19 | 9.41 | 9.34 | 2.04% | 3,000 |
| Jul 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | -1.71% | - |
| Jul 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | -4.17% | - |
| Jul 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.72 | 0.06% | - |
| Jul 23, 2026 | 9.60 | 9.78 | 9.60 | 9.78 | 9.71 | 7.14% | 415 |
| Jul 22, 2026 | 8.86 | 9.13 | 8.86 | 9.13 | 9.06 | 7.84% | 600 |
| Jul 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | -1.63% | - |
| Jul 20, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.54 | 0.05% | - |
| Jul 17, 2026 | 8.37 | 8.60 | 8.37 | 8.60 | 8.54 | 1.85% | 300 |
| Jul 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -0.56% | - |
| Jul 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -0.59% | - |
| Jul 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | 2.54% | - |
| Jul 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.27 | 1.71% | - |