VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 4.602
+0.016 (0.35%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:VAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | - | -1.05% | - |
| Jul 17, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 1.10% | - |
| Jul 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.54% | - |
| Jul 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.94% | - |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.39% | - |
| Jul 13, 2026 | 4.49 | 4.76 | 4.49 | 4.76 | 4.76 | 5.31% | 115 |
| Jul 10, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -4.27% | - |
| Jul 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.08% | - |
| Jul 8, 2026 | 4.48 | 4.73 | 4.48 | 4.73 | 4.73 | 9.59% | - |
| Jul 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.14% | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.42% | - |
| Jul 3, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 0.75% | - |
| Jul 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.88% | - |
| Jul 1, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.06% | - |
| Jun 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.97% | - |
| Jun 29, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 1.65% | - |
| Jun 26, 2026 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -2.53% | - |
| Jun 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.19% | - |
| Jun 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.71% | - |
| Jun 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.98% | - |
| Jun 22, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -1.34% | - |
| Jun 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.04% | - |
| Jun 18, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 3.96% | - |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.13% | - |
| Jun 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.71% | - |
| Jun 15, 2026 | 4.43 | 4.67 | 4.43 | 4.67 | 4.67 | 2.05% | - |
| Jun 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.39% | - |
| Jun 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.40% | - |
| Jun 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.41% | - |
| Jun 9, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -2.84% | - |
| Jun 8, 2026 | 4.49 | 4.78 | 4.49 | 4.78 | 4.78 | 4.68% | - |
| Jun 5, 2026 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -2.64% | - |
| Jun 4, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | -0.21% | - |
| Jun 3, 2026 | 4.51 | 4.70 | 4.48 | 4.70 | 4.70 | 2.00% | 800 |
| Jun 2, 2026 | 4.52 | 4.61 | 4.52 | 4.61 | 4.61 | 5.20% | - |
| Jun 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| May 29, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -2.80% | - |
| May 28, 2026 | 4.44 | 4.52 | 4.44 | 4.51 | 4.51 | -0.18% | 201 |
| May 27, 2026 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -4.52% | - |
| May 26, 2026 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | -1.34% | - |
| May 25, 2026 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -1.56% | - |
| May 22, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | -2.59% | - |
| May 21, 2026 | 4.90 | 5.06 | 4.90 | 5.06 | 5.00 | 0.60% | - |
| May 20, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 4.97 | -0.59% | - |
| May 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | -1.65% | - |
| May 18, 2026 | 4.97 | 5.14 | 4.97 | 5.14 | 5.08 | 1.18% | - |
| May 15, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.02 | 0.79% | - |
| May 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.98 | 0.30% | - |
| May 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | 0.30% | - |
| May 12, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 8.54% | - |