Vital Energy, Inc. (FRA:8LP1)
Germany
· Delayed Price · Currency is EUR 15.80
0.00 (0.00%)
At close: Dec 5, 2025
Vital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Dec 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 25, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 4.17% | 572 |
| Nov 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | - |
| Nov 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.30% | - |
| Nov 17, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | 164 |
| Nov 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 8.39% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 10, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | 50 |
| Nov 7, 2025 | 13.70 | 14.50 | 13.70 | 14.50 | 14.50 | 11.54% | 275 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Nov 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Nov 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | - |
| Oct 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Oct 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Oct 27, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | 126 |
| Oct 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.58% | - |
| Oct 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Oct 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Oct 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5.30% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -8.33% | - |
| Oct 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Oct 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.80% | - |
| Oct 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| Oct 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Sep 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -1.99% | 150 |
| Sep 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Sep 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 7.64% | - |
| Sep 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 7.46% | - |
| Sep 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Sep 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Sep 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Sep 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Sep 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Sep 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Sep 12, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 20 |
| Sep 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.02% | - |
| Sep 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 8, 2025 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -4.32% | 110 |
| Sep 5, 2025 | 14.80 | 14.80 | 13.90 | 13.90 | 13.90 | -6.71% | 125 |
| Sep 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.70% | - |
| Sep 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Sep 2, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1.99% | 26 |
| Sep 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Aug 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Aug 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -7.14% | - |
| Aug 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Aug 25, 2025 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 22.40% | 100 |
| Aug 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Aug 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.06% | - |
| Aug 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Aug 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Aug 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Aug 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -10.56% | - |
| Aug 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Aug 6, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 100 |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -10.49% | - |
| Aug 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Jul 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | - |
| Jul 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.62% | - |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Jul 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 6.34% | - |
| Jul 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 300 |