Skip to main content
logo
Vulcan Energy Resources Limited (FRA:VUL)
Germany flag Germany · Delayed Price · Currency is EUR
3.202
-0.168 (-4.99%)
Last updated: Sep 30, 2025, 9:00 AM CET

Vulcan Energy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253.363.403.203.20--5.27%139,031
Sep 29, 20253.223.413.213.383.389.03%94,284
Sep 26, 20253.183.213.003.103.1014.81%147,483
Sep 25, 20252.782.792.702.702.70-2.88%8,682
Sep 24, 20252.812.842.782.782.783.81%11,250
Sep 23, 20252.602.682.602.682.685.10%23,099
Sep 22, 20252.542.652.532.552.55-3.48%15,318
Sep 19, 20252.662.762.632.642.64-7.37%43,600
Sep 18, 20252.582.952.582.852.8517.09%172,659
Sep 17, 20252.452.452.422.432.436.75%20,585
Sep 16, 20252.392.392.282.282.28-0.78%21,670
Sep 15, 20252.352.362.282.302.305.61%24,632
Sep 12, 20252.122.182.122.182.182.54%6,666
Sep 11, 20252.142.142.122.122.12-2.48%4,124
Sep 10, 20252.142.212.142.182.18-0.64%10,490
Sep 9, 20252.142.212.122.192.19-3.95%71,045
Sep 8, 20252.272.282.262.282.285.46%42,790
Sep 5, 20252.202.232.162.162.162.27%21,950
Sep 4, 20252.072.112.072.112.11-0.94%2,610
Sep 3, 20252.072.132.072.132.130.57%25,250
Sep 2, 20252.152.172.122.122.12-4.93%3,600
Sep 1, 20252.222.232.222.232.233.72%830
Aug 29, 20252.282.332.152.152.15-5.28%28,099
Aug 28, 20252.242.292.222.272.274.70%16,645
Aug 27, 20252.172.202.172.172.172.46%21,896
Aug 26, 20252.132.162.122.122.121.05%2,400
Aug 25, 20252.132.142.072.102.103.25%15,100
Aug 22, 20252.032.042.032.032.030.40%4,790
Aug 21, 20251.982.021.982.022.02-1.65%5,000
Aug 20, 20251.992.061.982.062.06-1.81%20,303
Aug 19, 20252.092.112.092.092.09-0.29%9,730
Aug 18, 20252.082.102.082.102.101.45%4,652
Aug 15, 20252.022.092.022.072.07-3.00%5,210
Aug 14, 20252.062.132.062.132.13-0.19%11,449
Aug 13, 20252.062.142.062.142.141.42%566
Aug 12, 20252.112.112.112.112.11-5.30%2,000
Aug 11, 20252.232.262.222.232.235.50%13,825
Aug 8, 20252.052.112.052.112.110.67%400
Aug 7, 20252.092.102.092.102.10-1.23%4,500
Aug 6, 20252.132.182.122.122.12-2.39%2,500
Aug 5, 20252.172.202.162.172.170.93%3,555
Aug 4, 20252.132.192.132.152.152.96%8,130
Aug 1, 20252.082.142.082.092.09-2.33%8,664
Jul 31, 20252.092.142.082.142.141.13%30,906
Jul 30, 20252.242.242.092.122.12-5.02%19,798
Jul 29, 20252.212.312.212.232.23-2.45%41,870
Jul 28, 20252.242.332.242.292.29-7.45%66,340
Jul 25, 20252.412.472.412.472.470.82%7,045
Jul 24, 20252.392.462.392.452.455.60%8,882
Jul 23, 20252.392.392.322.322.32-6.22%13,640