Vulcan Energy Resources Limited (FRA:VUL)
Germany · Delayed Price · Currency is EUR 3.360
-0.034 (-1.00%)
Last updated: Dec 1, 2025, 9:00 AM CET
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.38 | 3.44 | 3.35 | 3.41 | 3.41 | 0.12% | 6,706 |
| Nov 28, 2025 | 3.39 | 3.44 | 3.39 | 3.41 | 3.41 | -1.50% | 660 |
| Nov 27, 2025 | 3.41 | 3.49 | 3.41 | 3.46 | 3.46 | -1.54% | 34,256 |
| Nov 26, 2025 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 4.58% | 11,330 |
| Nov 25, 2025 | 3.31 | 3.36 | 3.26 | 3.36 | 3.36 | 4.35% | 15,738 |
| Nov 24, 2025 | 3.17 | 3.25 | 3.15 | 3.22 | 3.22 | 1.39% | 6,478 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | -4.80% | 15,142 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.20 | 3.34 | 3.34 | -6.45% | 8,582 |
| Nov 19, 2025 | 3.45 | 3.59 | 3.45 | 3.57 | 3.57 | -1.93% | 18,687 |
| Nov 18, 2025 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | -0.33% | 3,800 |
| Nov 17, 2025 | 3.73 | 3.78 | 3.65 | 3.65 | 3.65 | 0.33% | 14,435 |
| Nov 14, 2025 | 3.67 | 3.69 | 3.50 | 3.64 | 3.64 | -2.73% | 12,223 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | 1.14% | 24,729 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.65 | 3.70 | 3.70 | -0.81% | 15,101 |
| Nov 11, 2025 | 3.76 | 3.78 | 3.72 | 3.73 | 3.73 | 1.97% | 21,900 |
| Nov 10, 2025 | 3.80 | 3.83 | 3.64 | 3.65 | 3.65 | 3.22% | 27,595 |
| Nov 7, 2025 | 3.46 | 3.57 | 3.44 | 3.54 | 3.54 | 1.14% | 24,480 |
| Nov 6, 2025 | 3.53 | 3.57 | 3.50 | 3.50 | 3.50 | 0.17% | 2,560 |
| Nov 5, 2025 | 3.62 | 3.62 | 3.49 | 3.49 | 3.49 | -3.21% | 15,300 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -0.39% | 29,065 |
| Nov 3, 2025 | 3.77 | 3.78 | 3.62 | 3.62 | 3.62 | -1.84% | 10,022 |
| Oct 31, 2025 | 3.68 | 3.70 | 3.68 | 3.69 | 3.69 | 5.79% | 26,755 |
| Oct 30, 2025 | 3.48 | 3.55 | 3.48 | 3.49 | 3.49 | 4.12% | 24,150 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | 0.60% | 9,870 |
| Oct 28, 2025 | 3.28 | 3.33 | 3.11 | 3.33 | 3.33 | -4.25% | 29,926 |
| Oct 27, 2025 | 3.56 | 3.61 | 3.48 | 3.48 | 3.48 | -2.41% | 4,575 |
| Oct 24, 2025 | 3.54 | 3.60 | 3.54 | 3.57 | 3.57 | -3.26% | 12,584 |
| Oct 23, 2025 | 3.68 | 3.74 | 3.63 | 3.69 | 3.69 | 2.62% | 16,173 |
| Oct 22, 2025 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | -1.43% | 18,751 |
| Oct 21, 2025 | 3.68 | 3.76 | 3.62 | 3.64 | 3.64 | -3.60% | 19,132 |
| Oct 20, 2025 | 3.66 | 3.81 | 3.65 | 3.78 | 3.78 | 4.59% | 21,744 |
| Oct 17, 2025 | 3.55 | 3.67 | 3.36 | 3.61 | 3.61 | -3.63% | 18,085 |
| Oct 16, 2025 | 3.87 | 3.91 | 3.75 | 3.75 | 3.75 | -4.82% | 38,938 |
| Oct 15, 2025 | 4.11 | 4.14 | 3.94 | 3.94 | 3.94 | 1.39% | 172,338 |
| Oct 14, 2025 | 3.81 | 3.95 | 3.61 | 3.89 | 3.89 | 13.96% | 39,360 |
| Oct 13, 2025 | 3.44 | 3.45 | 3.36 | 3.41 | 3.41 | -6.27% | 55,240 |
| Oct 10, 2025 | 3.76 | 3.76 | 3.56 | 3.64 | 3.64 | -7.15% | 55,750 |
| Oct 9, 2025 | 3.90 | 3.99 | 3.88 | 3.92 | 3.92 | 1.45% | 20,558 |
| Oct 8, 2025 | 3.98 | 4.00 | 3.75 | 3.86 | 3.86 | -2.13% | 42,548 |
| Oct 7, 2025 | 3.72 | 3.98 | 3.72 | 3.95 | 3.95 | 8.23% | 43,382 |
| Oct 6, 2025 | 3.66 | 3.66 | 3.59 | 3.65 | 3.65 | 5.38% | 10,039 |
| Oct 3, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 6.86% | 15,380 |
| Oct 2, 2025 | 3.25 | 3.32 | 3.21 | 3.24 | 3.24 | 3.45% | 16,430 |
| Oct 1, 2025 | 3.10 | 3.15 | 2.91 | 3.13 | 3.13 | -5.44% | 51,760 |
| Sep 30, 2025 | 3.38 | 3.38 | 3.20 | 3.31 | 3.31 | -2.07% | 18,091 |
| Sep 29, 2025 | 3.22 | 3.41 | 3.21 | 3.38 | 3.38 | 9.03% | 94,284 |
| Sep 26, 2025 | 3.18 | 3.21 | 3.00 | 3.10 | 3.10 | 14.81% | 147,483 |
| Sep 25, 2025 | 2.78 | 2.79 | 2.70 | 2.70 | 2.70 | -2.88% | 8,682 |
| Sep 24, 2025 | 2.81 | 2.84 | 2.78 | 2.78 | 2.78 | 3.81% | 11,250 |
| Sep 23, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 5.10% | 23,099 |