VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 5.81
+0.38 (6.90%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:VAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.44 | 5.81 | 5.44 | 5.81 | 5.81 | 6.90% | 1,365 |
| Oct 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.46% | - |
| Oct 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.62% | - |
| Oct 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.98% | - |
| Oct 19, 2026 | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | 2.84% | - |
| Oct 16, 2026 | 5.27 | 5.45 | 5.27 | 5.45 | 5.45 | 1.21% | - |
| Oct 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | - |
| Oct 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.23% | - |
| Oct 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.65% | - |
| Oct 12, 2026 | 5.28 | 5.41 | 5.28 | 5.41 | 5.41 | 3.05% | - |
| Oct 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.65% | - |
| Oct 8, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.40% | - |
| Oct 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.59% | - |
| Oct 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Oct 5, 2026 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | 0.89% | 1,365 |
| Oct 2, 2026 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | 2.48% | - |
| Oct 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | - |
| Sep 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.41% | - |
| Sep 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.53% | - |
| Sep 28, 2026 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | -0.30% | - |
| Sep 25, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -2.22% | - |
| Sep 24, 2026 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | 1.87% | - |
| Sep 23, 2026 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 0.10% | - |
| Sep 22, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 1.00% | - |
| Sep 21, 2026 | 5.21 | 5.21 | 5.03 | 5.03 | 5.03 | -4.38% | - |
| Sep 18, 2026 | 5.35 | 5.35 | 5.26 | 5.26 | 5.26 | -1.87% | - |
| Sep 17, 2026 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | 0.47% | - |
| Sep 16, 2026 | 5.56 | 5.56 | 5.33 | 5.33 | 5.33 | -4.99% | - |
| Sep 15, 2026 | 5.32 | 5.61 | 5.32 | 5.61 | 5.61 | 3.79% | - |
| Sep 14, 2026 | 5.37 | 5.42 | 5.37 | 5.41 | 5.41 | 0.65% | - |
| Sep 11, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 0.19% | - |
| Sep 10, 2026 | 5.23 | 5.36 | 5.23 | 5.36 | 5.36 | 2.49% | - |
| Sep 9, 2026 | 5.14 | 5.23 | 5.14 | 5.23 | 5.23 | 0.77% | - |
| Sep 8, 2026 | 5.03 | 5.19 | 5.03 | 5.19 | 5.19 | 3.70% | - |
| Sep 7, 2026 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -1.38% | - |
| Sep 4, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -2.50% | - |
| Sep 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.56% | - |
| Sep 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.89% | - |
| Sep 1, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.10% | - |
| Aug 31, 2026 | 4.87 | 5.03 | 4.87 | 5.03 | 5.03 | 2.09% | - |
| Aug 28, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.74% | - |
| Aug 27, 2026 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 1.58% | - |
| Aug 26, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.19% | - |
| Aug 25, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.44% | - |
| Aug 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.99% | - |
| Aug 21, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 2.18% | - |
| Aug 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | 1.09% | - |
| Aug 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | -0.32% | - |
| Aug 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | -1.83% | - |
| Aug 17, 2026 | 4.89 | 5.04 | 4.89 | 5.04 | 4.99 | 2.56% | - |