VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 3.027
+0.192 (6.77%)
At close: Nov 28, 2025
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.24 | -0.90% | - |
| Oct 23, 2025 | 3.19 | 3.33 | 3.19 | 3.33 | 3.27 | 4.23% | - |
| Oct 22, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.13 | 1.92% | - |
| Oct 21, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.08 | -1.57% | - |
| Oct 20, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.12 | 2.71% | - |
| Oct 17, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.04 | -0.90% | - |
| Oct 16, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.07 | -3.10% | - |
| Oct 15, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.17 | -0.28% | - |
| Oct 14, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.18 | -1.37% | - |
| Oct 13, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.22 | 2.53% | - |
| Oct 10, 2025 | 3.31 | 3.31 | 3.20 | 3.20 | 3.14 | -4.34% | - |
| Oct 9, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.28 | -1.71% | - |
| Oct 8, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.34 | -0.56% | - |
| Oct 7, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.36 | -0.18% | - |
| Oct 6, 2025 | 3.33 | 3.43 | 3.33 | 3.43 | 3.37 | 1.75% | - |
| Oct 3, 2025 | 3.24 | 3.37 | 3.24 | 3.37 | 3.31 | 2.65% | - |
| Oct 2, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.22 | -4.09% | - |
| Oct 1, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.36 | 2.06% | - |
| Sep 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | -1.59% | - |
| Sep 29, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.35 | -4.76% | - |
| Sep 26, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.51 | 0.34% | - |
| Sep 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | 1.63% | - |
| Sep 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.44 | -1.93% | - |
| Sep 23, 2025 | 3.38 | 3.57 | 3.38 | 3.57 | 3.51 | 3.24% | - |