Vulcan Energy Resources Limited (FRA:VUL)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.683.743.633.693.692.62%16,173
Oct 22, 20253.763.763.593.593.59-1.43%18,751
Oct 21, 20253.683.763.623.643.64-3.60%19,132
Oct 20, 20253.663.813.653.783.784.59%21,744
Oct 17, 20253.553.673.363.613.61-3.63%18,085
Oct 16, 20253.873.913.753.753.75-4.82%38,938
Oct 15, 20254.114.143.943.943.941.39%172,338
Oct 14, 20253.813.953.613.893.8913.96%39,360
Oct 13, 20253.443.453.363.413.41-6.27%55,240
Oct 10, 20253.763.763.563.643.64-7.15%55,750
Oct 9, 20253.903.993.883.923.921.45%20,558
Oct 8, 20253.984.003.753.863.86-2.13%42,548
Oct 7, 20253.723.983.723.953.958.23%43,382
Oct 6, 20253.663.663.593.653.655.38%10,039
Oct 3, 20253.443.463.423.463.466.86%15,380
Oct 2, 20253.253.323.213.243.243.45%16,430
Oct 1, 20253.103.152.913.133.13-5.44%212,172
Sep 30, 20253.383.383.203.313.31-2.07%18,091
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%30,980
Sep 24, 20252.812.842.782.782.783.81%65,694
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