VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 2.980
-0.058 (-1.91%)
At close: Jan 6, 2026
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 0.70% | - |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.31% | - |
| Dec 3, 2025 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | 3.08% | - |
| Dec 2, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -0.71% | - |
| Dec 1, 2025 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -1.75% | - |
| Nov 28, 2025 | 2.87 | 3.03 | 2.87 | 3.03 | 3.03 | 6.77% | - |
| Nov 27, 2025 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -2.81% | - |
| Nov 26, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | - | - |
| Nov 25, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | -1.52% | - |
| Nov 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.27% | - |
| Nov 21, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | -1.54% | - |
| Nov 20, 2025 | 3.13 | 3.13 | 3.05 | 3.05 | 2.99 | -1.14% | - |
| Nov 19, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.03 | -2.81% | - |
| Nov 18, 2025 | 3.07 | 3.17 | 3.07 | 3.17 | 3.12 | 0.89% | - |
| Nov 17, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.09 | -3.71% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.21 | -1.39% | - |
| Nov 13, 2025 | 3.23 | 3.31 | 3.23 | 3.31 | 3.25 | 2.76% | - |
| Nov 12, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.17 | -0.56% | - |
| Nov 11, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.18 | -3.02% | - |
| Nov 10, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.28 | 0.27% | - |
| Nov 7, 2025 | 3.21 | 3.33 | 3.21 | 3.33 | 3.27 | 2.46% | - |
| Nov 6, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.19 | 1.56% | - |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -1.48% | - |
| Nov 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | -2.61% | - |
| Nov 3, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.28 | -0.66% | - |
| Oct 31, 2025 | 3.21 | 3.36 | 3.21 | 3.36 | 3.30 | 2.97% | - |
| Oct 30, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.20 | -0.76% | - |
| Oct 29, 2025 | 3.19 | 3.29 | 3.19 | 3.29 | 3.23 | 2.59% | - |
| Oct 28, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.15 | -2.17% | - |
| Oct 27, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.22 | -0.64% | - |