Vulcan Energy Resources Limited (FRA:VUL)
Germany · Delayed Price · Currency is EUR 0.8590
-0.0385 (-4.29%)
Last updated: Oct 12, 2026, 9:34 PM CET
FRA:VUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -4.29% | 68,291 |
| Oct 9, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | -5.13% | 81,923 |
| Oct 8, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -6.06% | 89,300 |
| Oct 7, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -2.99% | 25,435 |
| Oct 6, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -2.72% | 3,000 |
| Oct 5, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.47% | 3,280 |
| Oct 2, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 2.10% | 8,750 |
| Oct 1, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -8.70% | 23,200 |
| Sep 30, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -3.04% | 13,000 |
| Sep 29, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.13% | 28,129 |
| Sep 28, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -5.58% | 38,604 |
| Sep 25, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -5.21% | 17,134 |
| Sep 24, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -6.07% | 54,570 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.01% | 6,025 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -3.18% | 350 |
| Sep 21, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -1.00% | 3,100 |
| Sep 18, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.23% | 3,500 |
| Sep 17, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.14% | 1,690 |
| Sep 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 500 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -3.88% | 24,974 |
| Sep 14, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -3.93% | 25,813 |
| Sep 11, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -3.59% | 124,500 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -2.62% | 18,400 |
| Sep 9, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -0.37% | 1,750 |
| Sep 8, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -1.53% | 21,300 |
| Sep 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.87% | 1,300 |
| Sep 4, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.58% | 360 |
| Sep 3, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.99% | 4,008 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -3.70% | 16,231 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.89% | 2,531 |
| Aug 31, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 12,100 |
| Aug 28, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 2.20% | 355 |
| Aug 27, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -2.86% | 31,800 |
| Aug 26, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -0.53% | 6,070 |
| 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 |