VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 3.205
-0.135 (-4.04%)
Last updated: Nov 11, 2025, 8:02 AM CET
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | -4.04% | - |
| Nov 10, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 0.27% | 1,000 |
| Nov 7, 2025 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | 2.46% | 1,000 |
| Nov 6, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 1.56% | 1,000 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.48% | 1,000 |
| Nov 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.61% | 1,000 |
| Nov 3, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -0.66% | 1,000 |
| Oct 31, 2025 | 3.21 | 3.36 | 3.21 | 3.36 | 3.36 | 2.97% | 1,000 |
| Oct 30, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | -0.76% | 1,000 |
| Oct 29, 2025 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | 2.59% | 1,000 |
| Oct 28, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -2.17% | 1,000 |
| Oct 27, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.64% | 1,000 |
| Oct 24, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | -0.90% | 1,000 |
| Oct 23, 2025 | 3.19 | 3.33 | 3.19 | 3.33 | 3.33 | 4.23% | 1,000 |
| Oct 22, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 1.92% | 1,000 |
| Oct 21, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -1.57% | 1,000 |
| Oct 20, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 2.71% | 1,000 |
| Oct 17, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | -0.90% | 1,000 |
| Oct 16, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -3.10% | 1,000 |
| Oct 15, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.28% | 1,000 |
| Oct 14, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | -1.37% | 1,000 |
| Oct 13, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 2.53% | 1,000 |
| Oct 10, 2025 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -4.34% | 1,000 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -1.71% | 1,000 |
| Oct 8, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -0.56% | 1,000 |
| Oct 7, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -0.18% | 1,000 |
| Oct 6, 2025 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | 1.75% | 1,000 |
| Oct 3, 2025 | 3.24 | 3.37 | 3.24 | 3.37 | 3.37 | 2.65% | 1,000 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -4.09% | 1,000 |
| Oct 1, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 2.06% | - |
| Sep 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.59% | 7,734 |
| Sep 29, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -4.76% | 300 |
| Sep 26, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.34% | 256 |
| Sep 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.63% | 1,103 |
| Sep 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.93% | - |
| Sep 23, 2025 | 3.38 | 3.57 | 3.38 | 3.57 | 3.57 | 3.24% | 1,000 |
| Sep 22, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -1.17% | 1,000 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -3.18% | 1,000 |
| Sep 18, 2025 | 3.47 | 3.62 | 3.47 | 3.62 | 3.62 | 4.18% | 1,000 |
| Sep 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.50% | 1,000 |
| Sep 16, 2025 | 3.34 | 3.56 | 3.34 | 3.56 | 3.56 | 4.40% | 1,000 |
| Sep 15, 2025 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | 0.21% | 1,000 |
| Sep 12, 2025 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | 1.31% | 1,000 |
| Sep 11, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 5.29% | 1,000 |
| Sep 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.83% | 1,000 |
| Sep 9, 2025 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | 2.62% | 1,000 |
| Sep 8, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | -2.44% | 1,000 |
| Sep 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.62% | 1,000 |
| Sep 4, 2025 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 3.00% | 1,000 |
| Sep 3, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -3.00% | 1,000 |