Vermilion Energy Inc. (FRA:CVZ)
Germany · Delayed Price · Currency is EUR 10.57
+0.15 (1.44%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:CVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | - | 4.28% | - |
| Apr 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.77% | - |
| Apr 21, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.85% | - |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.65% | - |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.75% | - |
| Apr 16, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.90% | - |
| Apr 15, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -3.31% | - |
| Apr 14, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.45% | - |
| Apr 13, 2026 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | 4.65% | 100 |
| Apr 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -6.60% | - |
| Apr 9, 2026 | 11.06 | 11.29 | 11.06 | 11.29 | 11.29 | 3.72% | 44 |
| Apr 8, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -7.64% | 100 |
| Apr 7, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 2.21% | - |
| Apr 2, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.61% | - |
| Apr 1, 2026 | 11.84 | 11.84 | 11.46 | 11.46 | 11.46 | -2.80% | 300 |
| Mar 31, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -4.92% | - |
| Mar 30, 2026 | 11.97 | 12.40 | 11.97 | 12.40 | 12.40 | 2.27% | 2,669 |
| Mar 27, 2026 | 11.48 | 12.13 | 11.48 | 12.13 | 12.13 | 6.17% | 174 |
| Mar 26, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.22% | - |
| Mar 25, 2026 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.93% | 235 |
| Mar 24, 2026 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | -2.84% | 100 |
| Mar 23, 2026 | 12.02 | 12.14 | 11.62 | 11.62 | 11.62 | -6.59% | 529 |
| Mar 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 11.27% | - |
| Mar 19, 2026 | 10.91 | 11.31 | 10.91 | 11.18 | 11.18 | 7.24% | 1,100 |
| Mar 18, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.57% | - |
| Mar 17, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% | - |
| Mar 16, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.48% | 400 |
| Mar 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.28% | - |
| Mar 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.05 | 5.34% | - |
| Mar 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.54 | -3.39% | - |
| Mar 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.88 | 1.16% | 100 |
| Mar 9, 2026 | 10.00 | 10.51 | 9.84 | 9.85 | 9.77 | -0.06% | 1,119 |
| Mar 6, 2026 | 9.69 | 10.10 | 9.69 | 9.86 | 9.77 | 2.95% | 4,199 |
| Mar 5, 2026 | 9.87 | 9.88 | 9.57 | 9.57 | 9.49 | -1.20% | 1,364 |
| Mar 4, 2026 | 9.75 | 9.75 | 9.69 | 9.69 | 9.61 | -0.10% | 300 |
| Mar 3, 2026 | 9.71 | 10.21 | 9.70 | 9.70 | 9.62 | -0.25% | 1,000 |
| Mar 2, 2026 | 9.54 | 9.72 | 9.54 | 9.72 | 9.64 | 9.11% | 300 |
| Feb 27, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.84 | 1.43% | - |
| Feb 26, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.71 | -0.70% | - |
| Feb 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -0.96% | - |
| Feb 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | -1.39% | - |
| Feb 23, 2026 | 8.87 | 9.06 | 8.87 | 9.06 | 8.98 | 2.07% | 2,497 |
| Feb 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | 2.40% | - |
| Feb 19, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | 4.31% | - |
| Feb 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.24 | -0.72% | - |
| Feb 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | 0.05% | - |
| Feb 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | 0.50% | - |
| Feb 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.25 | -5.02% | - |
| Feb 12, 2026 | 8.79 | 8.79 | 8.76 | 8.76 | 8.69 | 1.91% | 2,000 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | -0.46% | - |