Vermilion Energy Inc. (FRA:CVZ)
Germany
· Delayed Price · Currency is EUR 7.67
+0.08 (1.03%)
Last updated: Dec 4, 2025, 8:04 AM CET
Vermilion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.03% | - |
| Dec 3, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.12% | - |
| Dec 2, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.72% | - |
| Dec 1, 2025 | 8.04 | 8.04 | 7.71 | 7.73 | 7.73 | 2.63% | 261 |
| Nov 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.59% | - |
| Nov 27, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.32% | - |
| Nov 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -3.19% | - |
| Nov 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.75% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | - |
| Nov 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.81% | - |
| Nov 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.63% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.50% | - |
| Nov 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.31% | - |
| Nov 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.53% | - |
| Nov 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.72% | - |
| Nov 13, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.90% | - |
| Nov 12, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 4.62% | - |
| Nov 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.02% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 5.49% | - |
| Nov 7, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.81% | - |
| Nov 6, 2025 | 6.42 | 6.90 | 6.42 | 6.90 | 6.90 | 8.76% | 10 |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.28% | - |
| Nov 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.19% | - |
| Nov 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.62% | - |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.66% | - |
| Oct 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.02% | - |
| Oct 29, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.01% | - |
| Oct 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.39% | - |
| Oct 27, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.12% | - |
| Oct 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.81% | - |
| Oct 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.30% | - |
| Oct 22, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.18% | - |
| Oct 21, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.99% | - |
| Oct 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.46% | - |
| Oct 17, 2025 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | -4.83% | 3,000 |
| Oct 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% | - |
| Oct 15, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.08% | - |
| Oct 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.43% | - |
| Oct 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.74% | - |
| Oct 10, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.49% | - |
| Oct 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.62% | - |
| Oct 8, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.20% | - |
| Oct 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.01% | - |
| Oct 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 6.15% | 150 |
| Oct 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.12% | - |
| Oct 2, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.48% | - |
| Oct 1, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.88% | - |
| Sep 30, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -6.46% | - |
| Sep 29, 2025 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 3.71% | 1,646 |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | 0.40% | - |
| Sep 25, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | 3.10% | - |
| Sep 24, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 4.47% | - |
| Sep 23, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | 1.85% | - |
| Sep 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.30 | -3.54% | - |
| Sep 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 0.79% | - |
| Sep 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 0.43% | - |
| Sep 17, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | 2.48% | - |
| Sep 16, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | 1.43% | - |
| Sep 15, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | -0.13% | - |
| Sep 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -3.26% | - |
| Sep 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | 4.04% | - |
| Sep 10, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | 0.45% | - |
| Sep 9, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | 0.52% | - |
| Sep 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | -3.04% | - |
| Sep 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | -0.03% | - |
| Sep 4, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | -3.51% | - |
| Sep 3, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 1.72% | - |
| Sep 2, 2025 | 6.41 | 6.50 | 6.41 | 6.50 | 6.43 | 1.59% | 549 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | -2.02% | - |
| Aug 29, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | -0.31% | - |
| Aug 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 0.71% | - |
| Aug 27, 2025 | 6.43 | 6.50 | 6.43 | 6.50 | 6.43 | 0.40% | 3,000 |
| Aug 26, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.40 | 0.72% | - |
| Aug 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | 3.51% | - |
| Aug 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | 2.47% | - |
| Aug 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | 0.30% | - |
| Aug 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -1.37% | - |
| Aug 19, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.06 | 0.23% | - |
| Aug 18, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | -1.77% | - |
| Aug 15, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.16 | 0.16% | - |
| Aug 14, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | 0.48% | - |
| Aug 13, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | -1.43% | - |
| Aug 12, 2025 | 6.25 | 6.28 | 6.25 | 6.28 | 6.20 | -1.81% | 2,000 |
| Aug 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | -4.20% | - |
| Aug 8, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.60 | -0.48% | - |
| Aug 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | -1.67% | - |
| Aug 6, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | -0.38% | - |
| Aug 5, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.77 | -0.29% | - |
| Aug 4, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.79 | -3.76% | - |
| Aug 1, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.05 | -2.54% | - |
| Jul 31, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | -0.95% | - |
| Jul 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | 0.24% | - |
| Jul 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | 4.04% | - |
| Jul 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | -0.98% | - |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | 3.29% | - |
| Jul 24, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.85 | 0.76% | - |
| Jul 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.80 | 4.25% | - |
| Jul 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | -2.02% | - |
| Jul 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.65 | 0.33% | - |
| Jul 18, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | 4.03% | - |