Vulcan Energy Resources Limited (FRA:VUL)
Germany · Delayed Price · Currency is EUR 3.630
-0.006 (-0.17%)
Last updated: Oct 24, 2025, 9:08 AM CET
Vulcan Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 212,172 |
| 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% | 30,980 |
| Sep 24, 2025 | 2.81 | 2.84 | 2.78 | 2.78 | 2.78 | 3.81% | 65,694 |
| Sep 23, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 5.10% | 23,099 |
| Sep 22, 2025 | 2.54 | 2.65 | 2.53 | 2.55 | 2.55 | -3.48% | 15,318 |
| Sep 19, 2025 | 2.66 | 2.76 | 2.63 | 2.64 | 2.64 | -7.37% | 43,600 |
| Sep 18, 2025 | 2.58 | 2.95 | 2.58 | 2.85 | 2.85 | 17.09% | 172,659 |
| Sep 17, 2025 | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | 6.75% | 20,585 |
| Sep 16, 2025 | 2.39 | 2.39 | 2.28 | 2.28 | 2.28 | -0.78% | 21,670 |
| Sep 15, 2025 | 2.35 | 2.36 | 2.28 | 2.30 | 2.30 | 5.61% | 24,632 |
| Sep 12, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 2.54% | 6,666 |
| Sep 11, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -2.48% | 4,124 |
| Sep 10, 2025 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | -0.64% | 10,490 |
| Sep 9, 2025 | 2.14 | 2.21 | 2.12 | 2.19 | 2.19 | -3.95% | 71,045 |
| Sep 8, 2025 | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | 5.46% | 42,790 |
| Sep 5, 2025 | 2.20 | 2.23 | 2.16 | 2.16 | 2.16 | 2.27% | 21,950 |
| Sep 4, 2025 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | -0.94% | 2,610 |
| Sep 3, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 0.57% | 25,250 |
| Sep 2, 2025 | 2.15 | 2.17 | 2.12 | 2.12 | 2.12 | -4.93% | 3,600 |
| Sep 1, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 3.72% | 830 |
| Aug 29, 2025 | 2.28 | 2.33 | 2.15 | 2.15 | 2.15 | -5.28% | 28,099 |
| Aug 28, 2025 | 2.24 | 2.29 | 2.22 | 2.27 | 2.27 | 4.70% | 16,645 |
| Aug 27, 2025 | 2.17 | 2.20 | 2.17 | 2.17 | 2.17 | 2.46% | 21,896 |
| Aug 26, 2025 | 2.13 | 2.16 | 2.12 | 2.12 | 2.12 | 1.05% | 2,400 |
| Aug 25, 2025 | 2.13 | 2.14 | 2.07 | 2.10 | 2.10 | 3.25% | 15,100 |
| Aug 22, 2025 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.40% | 4,790 |
| Aug 21, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | -1.65% | 5,000 |
| Aug 20, 2025 | 1.99 | 2.06 | 1.98 | 2.06 | 2.06 | -1.81% | 20,303 |
| Aug 19, 2025 | 2.09 | 2.11 | 2.09 | 2.09 | 2.09 | -0.29% | 9,730 |
| Aug 18, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.45% | 4,652 |
| Aug 15, 2025 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | -3.00% | 5,210 |