VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 4.810
-0.058 (-1.19%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:VAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.79 | 4.91 | 4.79 | 4.91 | 4.86 | 0.86% | - |
| Aug 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.82 | -1.06% | - |
| Aug 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | -0.28% | - |
| Aug 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | -0.56% | - |
| Aug 10, 2026 | 4.71 | 4.97 | 4.71 | 4.97 | 4.91 | 11.00% | - |
| Aug 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 2.05% | - |
| Aug 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | -0.63% | - |
| Aug 5, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | 0.50% | - |
| Aug 4, 2026 | 4.50 | 4.50 | 4.39 | 4.39 | 4.34 | -3.69% | - |
| Aug 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | -0.48% | - |
| Jul 31, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.53 | 1.82% | - |
| Jul 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 3.64% | - |
| Jul 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -2.56% | - |
| Jul 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | -7.40% | - |
| Jul 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | -0.08% | - |
| Jul 24, 2026 | 4.92 | 4.92 | 4.81 | 4.81 | 4.76 | -0.21% | - |
| Jul 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | 3.21% | - |
| Jul 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.62 | 2.86% | - |
| Jul 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | -1.26% | - |
| Jul 20, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.55 | 0.35% | - |
| Jul 17, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.54 | 1.10% | - |
| Jul 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | -2.54% | - |
| Jul 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | -0.94% | - |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | -1.39% | - |
| Jul 13, 2026 | 4.49 | 4.76 | 4.49 | 4.76 | 4.71 | 5.31% | 115 |
| Jul 10, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.48 | -4.27% | - |
| Jul 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.68 | -0.08% | - |
| Jul 8, 2026 | 4.48 | 4.73 | 4.48 | 4.73 | 4.68 | 9.59% | - |
| Jul 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | -0.14% | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.28 | 0.42% | - |
| Jul 3, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.26 | 0.75% | - |
| Jul 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | -1.88% | - |
| Jul 1, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | 2.06% | - |
| Jun 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -0.97% | - |
| Jun 29, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | 4.26 | 1.65% | - |
| Jun 26, 2026 | 4.31 | 4.31 | 4.24 | 4.24 | 4.19 | -2.53% | - |
| Jun 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | -5.19% | - |
| Jun 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.54 | -1.71% | - |
| Jun 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.62 | -0.98% | - |
| Jun 22, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.66 | -1.34% | - |
| Jun 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.72 | -0.04% | - |
| Jun 18, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.73 | 3.96% | - |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | 0.13% | - |