Vulcan Energy Resources Limited (FRA:VUL)
Germany · Delayed Price · Currency is EUR 1.399
+0.017 (1.23%)
At close: Sep 18, 2026
FRA:VUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |