VAALCO Energy, Inc. (LON:EGY)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
-5.00 (-1.72%)
Oct 24, 2025, 8:00 AM BST
VAALCO Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 14,500 |
| Oct 23, 2025 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 1.75% | 14,500 |
| Oct 22, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.72% | 14,500 |
| Oct 21, 2025 | 290.00 | 296.00 | 281.00 | 290.00 | 290.00 | - | 1,620 |
| Oct 20, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 240 |
| Oct 17, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.69% | 240 |
| Oct 16, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 240 |
| Oct 15, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 240 |
| Oct 14, 2025 | 295.00 | 304.00 | 295.00 | 295.00 | 295.00 | - | 57 |
| Oct 13, 2025 | 295.00 | 295.00 | 281.50 | 295.00 | 295.00 | -1.67% | 1,400 |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 9,796 |
| Oct 9, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 9,796 |
| Oct 8, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 9,796 |
| Oct 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 9,796 |
| Oct 6, 2025 | 300.00 | 312.00 | 300.00 | 300.00 | 300.00 | 3.45% | 632 |
| Oct 3, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -6.45% | 12,796 |
| Oct 2, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 12,796 |
| Oct 1, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 12,796 |
| Sep 30, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -3.13% | 12,796 |
| Sep 29, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Sep 26, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | - |
| Sep 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Sep 24, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Sep 23, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Sep 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Sep 19, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3.33% | - |
| Sep 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.96% | - |
| Sep 16, 2025 | 290.00 | 306.00 | 290.00 | 306.00 | 306.00 | 5.52% | 783 |
| Sep 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 9, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -3.33% | - |
| Sep 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | - |
| Sep 2, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 29, 2025 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | - | 2,483 |
| Aug 28, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.75% | - |
| Aug 27, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.39% | - |
| Aug 26, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 22, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 5.36% | - |
| Aug 21, 2025 | 264.00 | 280.00 | 264.00 | 280.00 | 275.35 | - | 1,000 |
| Aug 20, 2025 | 292.00 | 292.00 | 280.00 | 280.00 | 275.35 | - | 1,000 |
| Aug 19, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 275.35 | - | - |
| Aug 18, 2025 | 264.00 | 280.00 | 264.00 | 280.00 | 275.35 | - | 234 |
| Aug 15, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 275.35 | - | - |