Vulcan Energy Resources Limited (FRA:VUL)
Germany · Delayed Price · Currency is EUR 2.092
-0.034 (-1.60%)
Last updated: Sep 4, 2025, 5:35 PM CET
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | - | -1.22% | 12,700 |
| Sep 3, 2025 | 2.18 | 2.18 | 2.10 | 2.13 | - | -2.03% | 18,848 |
| Sep 2, 2025 | 2.20 | 2.20 | 2.16 | 2.17 | - | -1.36% | 20,405 |
| Sep 1, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | - | -3.51% | 6,160 |
| Aug 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | 39,433 |
| Aug 28, 2025 | 2.22 | 2.29 | 2.22 | 2.28 | - | 4.78% | 14,860 |
| Aug 27, 2025 | 2.23 | 2.23 | 2.17 | 2.18 | - | 1.78% | 13,970 |
| Aug 26, 2025 | 2.10 | 2.15 | 2.10 | 2.14 | - | 1.71% | 2,636 |
| Aug 25, 2025 | 2.10 | 2.11 | 2.08 | 2.10 | - | 3.34% | 4,354 |
| Aug 22, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | - | 0.10% | 19,100 |
| Aug 21, 2025 | 2.03 | 2.05 | 2.01 | 2.03 | - | -0.39% | 46,611 |
| Aug 20, 2025 | 2.00 | 2.05 | 1.99 | 2.04 | - | -3.86% | 94,965 |
| Aug 19, 2025 | 2.10 | 2.14 | 2.08 | 2.12 | - | 1.43% | 75,617 |
| Aug 18, 2025 | 2.10 | 2.12 | 2.09 | 2.09 | - | 1.06% | 2,429 |
| Aug 15, 2025 | 2.11 | 2.11 | 2.06 | 2.07 | - | -1.43% | 16,331 |
| Aug 14, 2025 | 2.08 | 2.13 | 2.05 | 2.10 | - | -0.47% | 48,485 |
| Aug 13, 2025 | 2.10 | 2.14 | 2.10 | 2.11 | - | -2.50% | 61,189 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 26,665 |
| Aug 11, 2025 | 2.22 | 2.25 | 2.15 | 2.16 | - | 3.44% | 43,087 |
| Aug 8, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | - | -0.29% | 16,646 |
| Aug 7, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | - | -1.87% | 6,726 |
| Aug 6, 2025 | 2.12 | 2.19 | 2.12 | 2.14 | - | -2.64% | 1,677 |
| Aug 5, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | - | 1.67% | 9,396 |
| Aug 4, 2025 | 2.13 | 2.20 | 2.13 | 2.16 | - | 4.05% | 4,985 |
| Aug 1, 2025 | 2.12 | 2.16 | 2.07 | 2.08 | - | -2.17% | 24,999 |
| Jul 31, 2025 | 2.09 | 2.12 | 2.07 | 2.12 | - | -3.55% | 40,117 |
| Jul 30, 2025 | 2.23 | 2.27 | 2.20 | 2.20 | - | -2.22% | 62,770 |
| Jul 29, 2025 | 2.30 | 2.30 | 2.23 | 2.25 | - | -1.57% | 53,606 |
| Jul 28, 2025 | 2.33 | 2.36 | 2.28 | 2.29 | - | -7.00% | 51,232 |
| Jul 25, 2025 | 2.42 | 2.49 | 2.41 | 2.46 | - | 0.33% | 31,681 |
| Jul 24, 2025 | 2.38 | 2.46 | 2.38 | 2.45 | - | 1.24% | 31,770 |
| Jul 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | - | 22,931 |
| Jul 22, 2025 | 2.20 | 2.45 | 2.19 | 2.42 | - | 9.70% | 158,515 |
| Jul 21, 2025 | 2.20 | 2.21 | 2.17 | 2.21 | - | 6.78% | 41,598 |
| Jul 18, 2025 | 2.01 | 2.07 | 2.01 | 2.07 | - | 1.47% | 15,475 |
| Jul 17, 2025 | 2.01 | 2.05 | 2.01 | 2.04 | - | 0.59% | 25,270 |
| Jul 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 36,656 |
| Jul 15, 2025 | 2.01 | 2.04 | 2.00 | 2.02 | - | -1.46% | 89,774 |
| Jul 14, 2025 | 2.05 | 2.07 | 2.04 | 2.05 | - | -0.58% | 16,478 |
| Jul 11, 2025 | 2.08 | 2.09 | 2.03 | 2.07 | - | -2.46% | 107,070 |
| Jul 10, 2025 | 2.20 | 2.30 | 2.07 | 2.12 | - | -5.45% | 164,004 |
| Jul 9, 2025 | 2.22 | 2.27 | 2.17 | 2.24 | - | 5.56% | 29,618 |
| Jul 8, 2025 | 2.04 | 2.15 | 2.04 | 2.12 | - | 1.53% | 7,877 |
| Jul 7, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | - | 0.29% | 11,081 |
| Jul 4, 2025 | 2.10 | 2.12 | 2.07 | 2.08 | - | -2.71% | 1,955 |
| Jul 3, 2025 | 2.11 | 2.17 | 2.09 | 2.14 | - | 3.68% | 6,604 |
| Jul 2, 2025 | 2.05 | 2.09 | 2.04 | 2.07 | - | -0.39% | 5,724 |
| Jul 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 38,788 |
| Jun 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 22,002 |
| Jun 27, 2025 | 2.14 | 2.14 | 2.07 | 2.07 | - | -2.45% | 60,125 |