Vermilion Energy(DE:CVZ)
€8.76-0.54 (-5.77%)
DE:CVZ
Vermilion Energy historical prices
€8.76
At close:-0.54 (-5.77%)
Vermilion Energy (CVZ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.99 | 8.99 | 8.76 | 8.76 | 8.76 | -5.77% | 150 | 5.66 |
| Nov 09, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | +0.02% | 0 | 0.00 |
| Nov 06, 2026 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | -3.93% | 161 | 6.72 |
| Nov 05, 2026 | 9.41 | 9.67 | 9.41 | 9.67 | 9.67 | -6.55% | 150 | 6.95 |
| Nov 04, 2026 | 10.94 | 10.94 | 10.35 | 10.35 | 10.35 | -6.88% | 181 | 9.67 |
| Nov 03, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -7.72% | 0 | 0.00 |
| Nov 02, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | +0.42% | 0 | 0.00 |
| Oct 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.40% | 0 | 0.00 |
| Oct 29, 2026 | 12.16 | 12.17 | 12.16 | 12.17 | 12.17 | +0.25% | 100 | 3.51 |
| Oct 28, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | +0.17% | 0 | 0.00 |
| Oct 27, 2026 | 12.54 | 12.54 | 12.12 | 12.12 | 12.12 | -0.53% | 20 | 0.55 |
| Oct 26, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | +2.61% | 0 | 0.00 |
| Oct 23, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.96% | 0 | 0.00 |
| Oct 22, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | +1.22% | 0 | 0.00 |
| Oct 21, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.42% | 0 | 0.00 |
| Oct 20, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | +3.53% | 0 | 0.00 |
| Oct 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 0 | 0.00 |
| Oct 16, 2026 | 11.15 | 11.70 | 11.15 | 11.70 | 11.70 | +6.32% | 300 | 3.15 |
| Oct 15, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | +1.34% | 0 | 0.00 |
| Oct 14, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | +3.38% | 0 | 0.00 |
| Oct 13, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | +0.19% | 0 | 0.00 |
| Oct 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | +0.24% | 0 | 0.00 |
| Oct 09, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | +2.30% | 0 | 0.00 |
| Oct 08, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 0 | 0.00 |
| Oct 07, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | -1.16% | 30 | 0.30 |
| Oct 06, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | +0.73% | 0 | 0.00 |
| Oct 05, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | +1.58% | 0 | 0.00 |
| Oct 02, 2026 | 10.23 | 10.23 | 10.13 | 10.13 | 10.13 | +1.73% | 100 | 1.02 |
| Oct 01, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | +0.98% | 0 | 0.00 |
| Sep 30, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.78% | 0 | 0.00 |
| Sep 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.28% | 0 | 0.00 |
| Sep 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.78% | 0 | 0.00 |
| Sep 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +1.13% | 0 | 0.00 |
| Sep 24, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | +0.85% | 0 | 0.00 |
| Sep 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.47% | 0 | 0.00 |
| Sep 22, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -4.63% | 0 | 0.00 |
| Sep 21, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.05% | 0 | 0.00 |
| Sep 18, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | +0.09% | 0 | 0.00 |
| Sep 17, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -5.50% | 0 | 0.00 |
| Sep 16, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | +2.08% | 0 | 0.00 |
| Sep 15, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | +0.18% | 0 | 0.00 |
| Sep 14, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.29 | -0.35% | 0 | 0.00 |
| Sep 11, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.33 | +0.09% | 0 | 0.00 |
| Sep 10, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.32 | +2.79% | 0 | 0.00 |
| Sep 09, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | +1.01% | 0 | 0.00 |
| Sep 08, 2026 | 11.10 | 11.10 | 10.99 | 10.99 | 10.90 | +0.14% | 200 | 1.42 |
| Sep 07, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.89 | -1.05% | 0 | 0.00 |
| Sep 04, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.00 | -1.59% | 0 | 0.00 |
| Sep 03, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.18 | -0.09% | 0 | 0.00 |
| Sep 02, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.19 | +3.06% | 0 | 0.00 |
