VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 4.204
-0.142 (-3.27%)
Last updated: Feb 23, 2026, 8:03 AM CET
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 0.46% | - |
| Feb 19, 2026 | 4.00 | 4.33 | 4.00 | 4.33 | 4.33 | 7.05% | 37 |
| Feb 18, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 0.15% | - |
| Feb 17, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.65% | - |
| Feb 16, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -2.88% | - |
| Feb 13, 2026 | 3.88 | 4.13 | 3.88 | 4.13 | 4.13 | 5.12% | - |
| Feb 12, 2026 | 4.09 | 4.09 | 3.93 | 3.93 | 3.93 | -4.85% | - |
| Feb 11, 2026 | 3.92 | 4.13 | 3.92 | 4.13 | 4.13 | 2.94% | - |
| Feb 10, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -0.69% | - |
| Feb 9, 2026 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 0.02% | - |
| Feb 6, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 4.05% | - |
| Feb 5, 2026 | 4.29 | 4.29 | 3.88 | 3.88 | 3.88 | -10.75% | - |
| Feb 4, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 0.49% | - |
| Feb 3, 2026 | 4.08 | 4.33 | 4.08 | 4.33 | 4.33 | 3.62% | - |
| Feb 2, 2026 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | -2.23% | - |
| Jan 30, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 0.35% | - |
| Jan 29, 2026 | 3.96 | 4.25 | 3.96 | 4.25 | 4.25 | 2.70% | - |
| Jan 28, 2026 | 3.85 | 4.14 | 3.85 | 4.14 | 4.14 | 6.40% | 320 |
| Jan 27, 2026 | 3.84 | 3.89 | 3.84 | 3.89 | 3.89 | -1.19% | - |
| Jan 26, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -0.30% | - |
| Jan 23, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | -0.38% | - |
| Jan 22, 2026 | 4.03 | 4.03 | 3.97 | 3.97 | 3.97 | -1.83% | - |
| Jan 21, 2026 | 3.78 | 4.04 | 3.78 | 4.04 | 4.04 | 5.67% | - |
| Jan 20, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.70% | - |
| Jan 19, 2026 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | -0.13% | - |
| Jan 16, 2026 | 3.69 | 3.86 | 3.69 | 3.86 | 3.86 | 2.80% | 610 |
| Jan 15, 2026 | 3.47 | 3.75 | 3.47 | 3.75 | 3.75 | 6.47% | - |
| Jan 14, 2026 | 3.24 | 3.52 | 3.24 | 3.52 | 3.52 | 6.53% | - |
| Jan 13, 2026 | 3.10 | 3.31 | 3.10 | 3.31 | 3.31 | 5.35% | - |
| Jan 12, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | - |
| Jan 9, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 0.42% | - |
| Jan 8, 2026 | 2.88 | 3.07 | 2.88 | 3.07 | 3.07 | 4.96% | - |
| Jan 7, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -3.85% | - |
| Jan 6, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | - | - |
| Jan 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.14% | - |
| Jan 2, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 4.10% | - |
| Dec 30, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 0.34% | - |
| Dec 29, 2025 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 1.98% | - |
| Dec 23, 2025 | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | -0.86% | - |
| Dec 22, 2025 | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | 1.43% | - |
| Dec 19, 2025 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | 0.35% | - |
| Dec 18, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -1.00% | - |
| Dec 17, 2025 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 2.52% | - |
| Dec 16, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -3.53% | - |
| Dec 15, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -1.55% | - |
| Dec 12, 2025 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | 1.19% | - |
| Dec 11, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | -2.14% | - |
| Dec 10, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 0.57% | - |
| Dec 9, 2025 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 2.20% | - |
| Dec 8, 2025 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -3.67% | - |