Skip to main content
Vulcan Energy Resources Limited (FRA:VUL)
Germany flag Germany · Delayed Price · Currency is EUR
2.578
+0.132 (5.40%)
At close: Dec 5, 2025

Vulcan Energy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.562.582.542.582.585.40%75,025
Dec 4, 20252.502.602.452.452.45-7.49%620,653
Dec 2, 20253.463.462.642.642.61-22.51%118,015
Dec 1, 20253.383.443.353.413.370.12%6,706
Nov 28, 20253.393.443.393.413.37-1.50%660
Nov 27, 20253.413.493.413.463.42-1.54%34,256
Nov 26, 20253.393.513.393.513.474.58%11,330
Nov 25, 20253.313.363.263.363.324.35%15,738
Nov 24, 20253.173.253.153.223.181.39%6,478
Nov 21, 20253.183.183.143.183.14-4.80%15,142
Nov 20, 20253.603.603.203.343.30-6.45%8,582
Nov 19, 20253.453.593.453.573.53-1.93%18,687
Nov 18, 20253.603.643.583.643.59-0.33%3,800
Nov 17, 20253.733.783.653.653.610.33%14,435
Nov 14, 20253.673.693.503.643.59-2.73%12,223
Nov 13, 20253.803.803.743.743.701.14%24,729
Nov 12, 20253.713.713.653.703.65-0.81%15,101
Nov 11, 20253.763.783.723.733.681.97%21,900
Nov 10, 20253.803.833.643.653.613.22%27,595
Nov 7, 20253.463.573.443.543.501.14%24,480
Nov 6, 20253.533.573.503.503.460.17%2,560
Nov 5, 20253.623.623.493.493.45-3.21%15,300
Nov 4, 20253.703.703.613.613.57-0.39%29,065
Nov 3, 20253.773.783.623.623.58-1.84%10,022
Oct 31, 20253.683.703.683.693.655.79%26,755
Oct 30, 20253.483.553.483.493.454.12%24,150
Oct 29, 20253.343.363.323.353.310.60%9,870
Oct 28, 20253.283.333.113.333.29-4.25%29,926
Oct 27, 20253.563.613.483.483.44-2.41%4,575
Oct 24, 20253.543.603.543.573.53-3.26%12,584
Oct 23, 20253.683.743.633.693.642.62%16,173
Oct 22, 20253.763.763.593.593.55-1.43%18,751
Oct 21, 20253.683.763.623.643.60-3.60%19,132
Oct 20, 20253.663.813.653.783.744.59%21,744
Oct 17, 20253.553.673.363.613.57-3.63%18,085
Oct 16, 20253.873.913.753.753.71-4.82%38,938
Oct 15, 20254.114.143.943.943.891.39%172,338
Oct 14, 20253.813.953.613.893.8413.96%39,360
Oct 13, 20253.443.453.363.413.37-6.27%55,240
Oct 10, 20253.763.763.563.643.60-7.15%55,750
Oct 9, 20253.903.993.883.923.871.45%20,558
Oct 8, 20253.984.003.753.863.82-2.13%42,548
Oct 7, 20253.723.983.723.953.908.23%43,382
Oct 6, 20253.663.663.593.653.605.38%10,039
Oct 3, 20253.443.463.423.463.426.86%15,380
Oct 2, 20253.253.323.213.243.203.45%16,430
Oct 1, 20253.103.152.913.133.09-5.44%51,760
Sep 30, 20253.383.383.203.313.27-2.07%18,091
Sep 29, 20253.223.413.213.383.349.03%94,284
Sep 26, 20253.183.213.003.103.0614.81%147,483
Sep 25, 20252.782.792.702.702.67-2.88%8,682
Sep 24, 20252.812.842.782.782.753.81%11,250
Sep 23, 20252.602.682.602.682.655.10%23,099
Sep 22, 20252.542.652.532.552.52-3.48%15,318
Sep 19, 20252.662.762.632.642.61-7.37%43,600
Sep 18, 20252.582.952.582.852.8217.09%172,659
Sep 17, 20252.452.452.422.432.416.75%20,585
Sep 16, 20252.392.392.282.282.25-0.78%21,670
Sep 15, 20252.352.362.282.302.275.61%24,632
Sep 12, 20252.122.182.122.182.152.54%6,666
Sep 11, 20252.142.142.122.122.10-2.48%4,124
Sep 10, 20252.142.212.142.182.15-0.64%10,490
Sep 9, 20252.142.212.122.192.16-3.95%71,045
Sep 8, 20252.272.282.262.282.255.46%42,790
Sep 5, 20252.202.232.162.162.142.27%21,950
Sep 4, 20252.072.112.072.112.09-0.94%2,610
Sep 3, 20252.072.132.072.132.110.57%25,250
Sep 2, 20252.152.172.122.122.10-4.93%3,600
Sep 1, 20252.222.232.222.232.213.72%830
Aug 29, 20252.282.332.152.152.13-5.28%28,099
Aug 28, 20252.242.292.222.272.254.70%16,645
Aug 27, 20252.172.202.172.172.152.46%21,896
Aug 26, 20252.132.162.122.122.091.05%2,400
Aug 25, 20252.132.142.072.102.073.25%15,100
Aug 22, 20252.032.042.032.032.010.40%4,790
Aug 21, 20251.982.021.982.022.00-1.65%5,000
Aug 20, 20251.992.061.982.062.03-1.81%20,303
Aug 19, 20252.092.112.092.092.07-0.29%9,730
Aug 18, 20252.082.102.082.102.081.45%4,652
Aug 15, 20252.022.092.022.072.05-3.00%5,210
Aug 14, 20252.062.132.062.132.11-0.19%11,449
Aug 13, 20252.062.142.062.142.111.42%566
Aug 12, 20252.112.112.112.112.08-5.30%2,000
Aug 11, 20252.232.262.222.232.205.50%13,825
Aug 8, 20252.052.112.052.112.090.67%400
Aug 7, 20252.092.102.092.102.07-1.23%4,500
Aug 6, 20252.132.182.122.122.10-2.39%2,500
Aug 5, 20252.172.202.162.172.150.93%3,555
Aug 4, 20252.132.192.132.152.132.96%8,130
Aug 1, 20252.082.142.082.092.07-2.33%8,664
Jul 31, 20252.092.142.082.142.121.13%30,906
Jul 30, 20252.242.242.092.122.09-5.02%19,798
Jul 29, 20252.212.312.212.232.20-2.45%41,870
Jul 28, 20252.242.332.242.292.26-7.45%66,340
Jul 25, 20252.412.472.412.472.440.82%7,045
Jul 24, 20252.392.462.392.452.425.60%8,882
Jul 23, 20252.392.392.322.322.29-6.22%13,640
Jul 22, 20252.212.472.192.472.4514.96%29,758
Jul 21, 20252.222.222.092.152.134.26%50,236
Jul 18, 20252.012.082.012.062.042.58%4,601