VAALCO Energy, Inc. (FRA:VAW)
Germany · Delayed Price · Currency is EUR 4.308
-0.040 (-0.92%)
At close: Jun 26, 2026
FRA:VAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.92% | - |
| 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% | - |
| May 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.57 | -1.49% | - |
| May 8, 2026 | 4.77 | 4.77 | 4.69 | 4.69 | 4.63 | -8.57% | - |
| May 7, 2026 | 5.01 | 5.13 | 5.01 | 5.13 | 5.07 | -4.74% | 300 |
| May 6, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | -2.62% | - |
| May 5, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.46 | -1.69% | - |
| May 4, 2026 | 5.38 | 5.62 | 5.38 | 5.62 | 5.56 | 1.26% | - |
| Apr 30, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.49 | 1.65% | - |
| Apr 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | -1.71% | - |
| Apr 28, 2026 | 5.19 | 5.56 | 5.19 | 5.56 | 5.49 | 5.51% | - |
| Apr 27, 2026 | 5.05 | 5.27 | 5.05 | 5.27 | 5.21 | 1.84% | - |
| Apr 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | -1.99% | - |
| Apr 23, 2026 | 5.00 | 5.28 | 5.00 | 5.28 | 5.22 | 2.63% | - |
| Apr 22, 2026 | 4.93 | 5.14 | 4.93 | 5.14 | 5.08 | 2.49% | - |
| Apr 21, 2026 | 4.42 | 5.07 | 4.42 | 5.02 | 4.96 | 11.49% | 1,000 |
| Apr 20, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.45 | 0.58% | - |
| Apr 17, 2026 | 4.58 | 4.58 | 4.47 | 4.47 | 4.42 | -3.16% | - |