Vulcan Energy Resources Limited (FRA:VUL)
Germany · Delayed Price · Currency is EUR 1.681
-0.009 (-0.53%)
At close: Aug 26, 2026
FRA:VUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.24% | 2,800 |
| Aug 25, 2026 | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | -2.03% | 21,850 |
| Aug 24, 2026 | 1.71 | 1.85 | 1.71 | 1.73 | 1.73 | 1.89% | 7,550 |
| Aug 21, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | -0.06% | 312 |
| Aug 20, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.83% | 3,350 |
| Aug 19, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -1.12% | 9,700 |
| Aug 18, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | -5.40% | 9,708 |
| Aug 17, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | 0.96% | 7,563 |
| Aug 14, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -2.04% | 11,350 |
| Aug 13, 2026 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | -6.54% | 29,881 |
| Aug 12, 2026 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 4.46% | 48,500 |
| Aug 11, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 14,055 |
| Aug 10, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 3.54% | 53,894 |
| Aug 7, 2026 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 4.88% | 19,060 |
| Aug 6, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | 0.82% | 9,150 |
| Aug 5, 2026 | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | -2.40% | 13,075 |
| Aug 4, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 5.55% | 9,800 |
| Aug 3, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 6.28% | 7,537 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 1.30% | 2,855 |
| Jul 30, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | -2.53% | 27,850 |
| Jul 29, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 23,467 |
| Jul 28, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | -1.54% | 14,990 |
| Jul 27, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | 0.31% | 13,153 |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 5,050 |
| Jul 23, 2026 | 1.63 | 1.69 | 1.63 | 1.63 | 1.63 | -0.55% | 9,800 |
| Jul 22, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.74% | 100 |
| Jul 21, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -3.76% | 26,120 |
| Jul 20, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -1.18% | 4,050 |
| Jul 17, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | -0.35% | 4,237 |
| Jul 16, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | -2.97% | 3,490 |
| Jul 15, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.80% | 21,300 |
| Jul 14, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 1.83% | 6,972 |
| Jul 13, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | -4.36% | 41,403 |
| Jul 10, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | -2.86% | 13,770 |
| Jul 9, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 1.22% | 5,400 |
| Jul 8, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | -2.18% | 9,240 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | -0.27% | 28,782 |
| Jul 6, 2026 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -1.97% | 2,639 |
| Jul 3, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.79% | 1,041 |
| Jul 2, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | -1.30% | 1,000 |
| Jul 1, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 2.07% | 23,252 |
| Jun 30, 2026 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 1.57% | 5,200 |
| Jun 29, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | -0.96% | 5,568 |
| Jun 26, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | -2.45% | 19,100 |
| Jun 25, 2026 | 1.91 | 1.95 | 1.87 | 1.92 | 1.92 | -4.20% | 21,267 |
| Jun 24, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.11% | 9,031 |
| Jun 23, 2026 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | -2.75% | 13,457 |
| Jun 22, 2026 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | 0.20% | 5,552 |
| Jun 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.36% | 40 |
| Jun 18, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | -1.06% | 1,200 |