Vulcan Energy Resources Limited (FRA:VUL)
Germany · Delayed Price · Currency is EUR 2.250
+0.038 (1.72%)
Dec 19, 2025, 4:00 PM EST
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.27 | 2.27 | 2.17 | 2.25 | 2.25 | 1.72% | 15,852 |
| Dec 18, 2025 | 2.18 | 2.23 | 2.17 | 2.21 | 2.21 | -2.30% | 22,791 |
| Dec 17, 2025 | 2.22 | 2.31 | 2.21 | 2.26 | 2.26 | 6.69% | 20,267 |
| Dec 16, 2025 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -1.30% | 13,881 |
| Dec 15, 2025 | 2.19 | 2.22 | 2.15 | 2.15 | 2.15 | -8.43% | 44,053 |
| Dec 12, 2025 | 2.28 | 2.39 | 2.27 | 2.35 | 2.35 | 4.82% | 69,092 |
| Dec 11, 2025 | 2.24 | 2.28 | 2.23 | 2.24 | 2.24 | -3.86% | 53,530 |
| Dec 10, 2025 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | -0.09% | 38,348 |
| Dec 9, 2025 | 2.34 | 2.34 | 2.29 | 2.33 | 2.33 | -3.08% | 50,994 |
| Dec 8, 2025 | 2.50 | 2.50 | 2.39 | 2.41 | 2.41 | -6.74% | 81,700 |
| Dec 5, 2025 | 2.56 | 2.58 | 2.54 | 2.58 | 2.58 | 5.48% | 81,195 |
| Dec 4, 2025 | 2.50 | 2.60 | 2.45 | 2.45 | 2.45 | -7.49% | 620,653 |
| Dec 2, 2025 | 3.46 | 3.46 | 2.64 | 2.64 | 2.21 | -22.51% | 118,015 |
| Dec 1, 2025 | 3.38 | 3.44 | 3.35 | 3.41 | 2.85 | 0.12% | 6,706 |
| Nov 28, 2025 | 3.39 | 3.44 | 3.39 | 3.41 | 2.85 | -1.50% | 660 |
| Nov 27, 2025 | 3.41 | 3.49 | 3.41 | 3.46 | 2.90 | -1.54% | 34,256 |
| Nov 26, 2025 | 3.39 | 3.51 | 3.39 | 3.51 | 2.94 | 4.58% | 11,330 |
| Nov 25, 2025 | 3.31 | 3.36 | 3.26 | 3.36 | 2.81 | 4.35% | 15,738 |
| Nov 24, 2025 | 3.17 | 3.25 | 3.15 | 3.22 | 2.69 | 1.39% | 6,478 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 2.66 | -4.80% | 15,142 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.20 | 3.34 | 2.79 | -6.45% | 8,582 |
| Nov 19, 2025 | 3.45 | 3.59 | 3.45 | 3.57 | 2.98 | -1.93% | 18,687 |
| Nov 18, 2025 | 3.60 | 3.64 | 3.58 | 3.64 | 3.04 | -0.33% | 3,800 |
| Nov 17, 2025 | 3.73 | 3.78 | 3.65 | 3.65 | 3.05 | 0.33% | 14,435 |
| Nov 14, 2025 | 3.67 | 3.69 | 3.50 | 3.64 | 3.04 | -2.73% | 12,223 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.13 | 1.14% | 24,729 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.65 | 3.70 | 3.09 | -0.81% | 15,101 |
| Nov 11, 2025 | 3.76 | 3.78 | 3.72 | 3.73 | 3.12 | 1.97% | 21,900 |
| Nov 10, 2025 | 3.80 | 3.83 | 3.64 | 3.65 | 3.06 | 3.22% | 27,595 |
| Nov 7, 2025 | 3.46 | 3.57 | 3.44 | 3.54 | 2.96 | 1.14% | 24,480 |
| Nov 6, 2025 | 3.53 | 3.57 | 3.50 | 3.50 | 2.93 | 0.17% | 2,560 |
| Nov 5, 2025 | 3.62 | 3.62 | 3.49 | 3.49 | 2.92 | -3.21% | 15,300 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.02 | -0.39% | 29,065 |
| Nov 3, 2025 | 3.77 | 3.78 | 3.62 | 3.62 | 3.03 | -1.84% | 10,022 |
| Oct 31, 2025 | 3.68 | 3.70 | 3.68 | 3.69 | 3.09 | 5.79% | 26,755 |
| Oct 30, 2025 | 3.48 | 3.55 | 3.48 | 3.49 | 2.92 | 4.12% | 24,150 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.32 | 3.35 | 2.80 | 0.60% | 9,870 |
| Oct 28, 2025 | 3.28 | 3.33 | 3.11 | 3.33 | 2.79 | -4.25% | 29,926 |
| Oct 27, 2025 | 3.56 | 3.61 | 3.48 | 3.48 | 2.91 | -2.41% | 4,575 |
| Oct 24, 2025 | 3.54 | 3.60 | 3.54 | 3.57 | 2.98 | -3.26% | 12,584 |
| Oct 23, 2025 | 3.68 | 3.74 | 3.63 | 3.69 | 3.08 | 2.62% | 16,173 |
| Oct 22, 2025 | 3.76 | 3.76 | 3.59 | 3.59 | 3.01 | -1.43% | 18,751 |
| Oct 21, 2025 | 3.68 | 3.76 | 3.62 | 3.64 | 3.05 | -3.60% | 19,132 |
| Oct 20, 2025 | 3.66 | 3.81 | 3.65 | 3.78 | 3.16 | 4.59% | 21,744 |
| Oct 17, 2025 | 3.55 | 3.67 | 3.36 | 3.61 | 3.02 | -3.63% | 18,085 |
| Oct 16, 2025 | 3.87 | 3.91 | 3.75 | 3.75 | 3.14 | -4.82% | 38,938 |
| Oct 15, 2025 | 4.11 | 4.14 | 3.94 | 3.94 | 3.30 | 1.39% | 172,338 |
| Oct 14, 2025 | 3.81 | 3.95 | 3.61 | 3.89 | 3.25 | 13.96% | 39,360 |
| Oct 13, 2025 | 3.44 | 3.45 | 3.36 | 3.41 | 2.85 | -6.27% | 55,240 |
| Oct 10, 2025 | 3.76 | 3.76 | 3.56 | 3.64 | 3.04 | -7.15% | 55,750 |