VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 5.26
-0.11 (-2.12%)
At close: Mar 27, 2026
FRA:VAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.12% | - |
| Mar 26, 2026 | 5.14 | 5.37 | 5.14 | 5.37 | 5.37 | 1.55% | - |
| Mar 25, 2026 | 5.10 | 5.29 | 5.10 | 5.29 | 5.29 | 2.08% | - |
| Mar 24, 2026 | 5.09 | 5.18 | 5.09 | 5.18 | 5.18 | 2.61% | - |
| Mar 23, 2026 | 5.22 | 5.22 | 5.05 | 5.05 | 5.05 | -3.37% | - |
| Mar 20, 2026 | 5.15 | 5.55 | 5.15 | 5.22 | 5.22 | -0.46% | 400 |
| Mar 19, 2026 | 4.78 | 5.25 | 4.78 | 5.25 | 5.25 | 8.27% | - |
| Mar 18, 2026 | 4.67 | 4.96 | 4.67 | 4.85 | 4.85 | 2.39% | 400 |
| Mar 17, 2026 | 4.66 | 4.73 | 4.66 | 4.73 | 4.73 | 1.92% | - |
| Mar 16, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 1.44% | - |
| Mar 13, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | -5.55% | - |
| Mar 12, 2026 | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | 1.53% | - |
| Mar 11, 2026 | 4.46 | 4.78 | 4.46 | 4.78 | 4.78 | 4.74% | - |
| Mar 10, 2026 | 4.43 | 4.56 | 4.43 | 4.56 | 4.56 | 1.99% | - |
| Mar 9, 2026 | 5.50 | 5.50 | 4.47 | 4.47 | 4.47 | -3.79% | 800 |
| Mar 6, 2026 | 4.45 | 4.65 | 4.45 | 4.65 | 4.65 | 3.45% | - |
| Mar 5, 2026 | 4.38 | 4.49 | 4.38 | 4.49 | 4.49 | 0.51% | - |
| Mar 4, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | -0.42% | - |
| Mar 3, 2026 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | 2.63% | - |
| Mar 2, 2026 | 4.54 | 4.54 | 4.37 | 4.37 | 4.37 | 2.15% | - |
| Feb 27, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 1.01% | - |
| Feb 26, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.18 | -0.75% | - |
| Feb 25, 2026 | 4.27 | 4.43 | 4.27 | 4.27 | 4.21 | -1.79% | 680 |
| Feb 24, 2026 | 4.16 | 4.35 | 4.16 | 4.35 | 4.29 | 2.48% | - |
| Feb 23, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.19 | -2.39% | - |
| Feb 20, 2026 | 4.28 | 4.35 | 4.28 | 4.35 | 4.29 | 0.46% | - |
| Feb 19, 2026 | 4.00 | 4.33 | 4.00 | 4.33 | 4.27 | 7.05% | 37 |
| Feb 18, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 3.99 | 0.15% | - |
| Feb 17, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 3.98 | 0.65% | - |
| Feb 16, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | 3.96 | -2.88% | - |
| Feb 13, 2026 | 3.88 | 4.13 | 3.88 | 4.13 | 4.08 | 5.12% | - |
| Feb 12, 2026 | 4.09 | 4.09 | 3.93 | 3.93 | 3.88 | -4.85% | - |
| Feb 11, 2026 | 3.92 | 4.13 | 3.92 | 4.13 | 4.07 | 2.94% | - |
| Feb 10, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 3.96 | -0.69% | - |
| Feb 9, 2026 | 3.97 | 4.04 | 3.97 | 4.04 | 3.99 | 0.02% | - |
| Feb 6, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 3.98 | 4.05% | - |
| Feb 5, 2026 | 4.29 | 4.29 | 3.88 | 3.88 | 3.83 | -10.75% | - |
| Feb 4, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.29 | 0.49% | - |
| Feb 3, 2026 | 4.08 | 4.33 | 4.08 | 4.33 | 4.27 | 3.62% | - |
| Feb 2, 2026 | 4.15 | 4.17 | 4.15 | 4.17 | 4.12 | -2.23% | - |
| Jan 30, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.21 | 0.35% | - |
| Jan 29, 2026 | 3.96 | 4.25 | 3.96 | 4.25 | 4.20 | 2.70% | - |
| Jan 28, 2026 | 3.85 | 4.14 | 3.85 | 4.14 | 4.09 | 6.40% | 320 |
| Jan 27, 2026 | 3.84 | 3.89 | 3.84 | 3.89 | 3.84 | -1.19% | - |
| Jan 26, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.89 | -0.30% | - |
| Jan 23, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.90 | -0.38% | - |
| Jan 22, 2026 | 4.03 | 4.03 | 3.97 | 3.97 | 3.92 | -1.83% | - |
| Jan 21, 2026 | 3.78 | 4.04 | 3.78 | 4.04 | 3.99 | 5.67% | - |
| Jan 20, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.78 | -0.70% | - |
| Jan 19, 2026 | 3.74 | 3.85 | 3.74 | 3.85 | 3.80 | -0.13% | - |