VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 5.17
-0.11 (-1.99%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:VAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | - | -1.99% | - |
| Apr 23, 2026 | 5.00 | 5.28 | 5.00 | 5.28 | 5.28 | 2.63% | - |
| Apr 22, 2026 | 4.93 | 5.14 | 4.93 | 5.14 | 5.14 | 2.49% | - |
| Apr 21, 2026 | 4.42 | 5.07 | 4.42 | 5.02 | 5.02 | 11.49% | 1,000 |
| Apr 20, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 0.58% | - |
| Apr 17, 2026 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | -3.16% | - |
| Apr 16, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Apr 15, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | -0.58% | - |
| Apr 14, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | 0.79% | - |
| Apr 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.85% | - |
| Apr 10, 2026 | 4.81 | 4.88 | 4.81 | 4.88 | 4.88 | -0.73% | - |
| Apr 9, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -2.89% | - |
| Apr 8, 2026 | 5.01 | 5.30 | 5.01 | 5.06 | 5.06 | -7.24% | 600 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | 1.81% | 40 |
| Apr 2, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 3.44% | - |
| Apr 1, 2026 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | -4.25% | - |
| Mar 31, 2026 | 5.59 | 5.59 | 5.41 | 5.41 | 5.41 | -3.63% | - |
| Mar 30, 2026 | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | 6.81% | - |
| 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% | - |