VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 3.839
-0.101 (-2.56%)
Last updated: Jan 27, 2026, 8:02 AM CET
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |