Vermilion Energy Inc (CVZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 8.31 | 8.47 | 8.31 | 8.31 | 8.31 | - |
| 12 Sept 2024 | 8.45 | 8.51 | 8.27 | 8.34 | 8.34 | - |
| 11 Sept 2024 | 8.11 | 8.29 | 8.05 | 8.29 | 8.29 | - |
| 10 Sept 2024 | 8.18 | 8.18 | 7.99 | 8.05 | 8.05 | - |
| 09 Sept 2024 | 8.29 | 8.36 | 8.29 | 8.31 | 8.31 | - |
| 06 Sept 2024 | 8.49 | 8.52 | 8.25 | 8.26 | 8.26 | - |
| 05 Sept 2024 | 8.66 | 8.68 | 8.53 | 8.54 | 8.54 | - |
| 04 Sept 2024 | 8.69 | 8.78 | 8.67 | 8.67 | 8.67 | - |
| 03 Sept 2024 | 9.34 | 9.34 | 8.75 | 8.75 | 8.75 | - |
| 02 Sept 2024 | 9.25 | 9.37 | 9.25 | 9.34 | 9.34 | - |
| 30 Aug 2024 | 9.33 | 9.37 | 9.09 | 9.15 | 9.15 | - |
| 29 Aug 2024 | 9.10 | 9.35 | 9.09 | 9.35 | 9.35 | - |
| 28 Aug 2024 | 9.10 | 9.15 | 9.01 | 9.11 | 9.11 | - |
| 27 Aug 2024 | 9.28 | 9.28 | 9.09 | 9.09 | 9.09 | - |
| 26 Aug 2024 | 9.18 | 9.35 | 9.17 | 9.28 | 9.28 | - |
| 23 Aug 2024 | 8.97 | 9.17 | 8.97 | 9.11 | 9.11 | - |
| 22 Aug 2024 | 8.99 | 9.04 | 8.98 | 9.01 | 9.01 | - |
| 21 Aug 2024 | 8.98 | 9.09 | 8.94 | 8.94 | 8.94 | - |
| 20 Aug 2024 | 9.18 | 9.27 | 9.00 | 9.01 | 9.01 | - |
| 19 Aug 2024 | 9.20 | 9.36 | 9.15 | 9.28 | 9.28 | - |
| 16 Aug 2024 | 9.40 | 9.41 | 9.23 | 9.27 | 9.27 | - |
| 15 Aug 2024 | 9.20 | 9.49 | 9.20 | 9.42 | 9.42 | - |
| 14 Aug 2024 | 9.33 | 9.33 | 9.18 | 9.18 | 9.18 | - |
| 13 Aug 2024 | 9.33 | 9.38 | 9.19 | 9.26 | 9.26 | - |
| 12 Aug 2024 | 9.05 | 9.36 | 9.05 | 9.36 | 9.36 | - |
| 09 Aug 2024 | 9.09 | 9.11 | 9.01 | 9.06 | 9.06 | - |
| 08 Aug 2024 | 8.73 | 9.10 | 8.73 | 9.10 | 9.10 | - |
| 07 Aug 2024 | 8.70 | 8.98 | 8.68 | 8.80 | 8.80 | - |
| 06 Aug 2024 | 8.47 | 8.84 | 8.46 | 8.81 | 8.81 | - |
| 05 Aug 2024 | 8.54 | 8.54 | 7.99 | 8.47 | 8.47 | - |
| 02 Aug 2024 | 9.23 | 9.23 | 8.64 | 8.64 | 8.64 | - |
| 01 Aug 2024 | 9.79 | 9.82 | 9.18 | 9.18 | 9.18 | - |
| 31 July 2024 | 9.62 | 9.81 | 9.62 | 9.79 | 9.79 | - |
| 30 July 2024 | 9.40 | 9.53 | 9.40 | 9.44 | 9.44 | - |
| 29 July 2024 | 9.61 | 9.61 | 9.32 | 9.36 | 9.36 | - |
| 26 July 2024 | 9.61 | 9.62 | 9.41 | 9.54 | 9.54 | - |
| 25 July 2024 | 9.51 | 9.64 | 9.45 | 9.59 | 9.59 | - |
| 24 July 2024 | 9.80 | 9.95 | 9.66 | 9.66 | 9.66 | - |
| 23 July 2024 | 10.11 | 10.16 | 9.74 | 9.76 | 9.76 | - |
| 22 July 2024 | 10.08 | 10.14 | 9.98 | 10.07 | 10.07 | - |
| 19 July 2024 | 10.15 | 10.23 | 10.05 | 10.12 | 10.12 | - |
| 18 July 2024 | 10.27 | 10.31 | 10.20 | 10.20 | 10.20 | - |
| 17 July 2024 | 10.31 | 10.44 | 10.21 | 10.21 | 10.21 | - |
| 16 July 2024 | 10.31 | 10.39 | 10.27 | 10.39 | 10.39 | - |
| 15 July 2024 | 10.31 | 10.35 | 10.19 | 10.30 | 10.30 | - |
| 12 July 2024 | 10.24 | 10.32 | 10.18 | 10.28 | 10.28 | - |
| 11 July 2024 | 10.00 | 10.26 | 9.90 | 10.26 | 10.26 | - |
| 10 July 2024 | 10.15 | 10.23 | 9.99 | 9.99 | 9.99 | - |
| 09 July 2024 | 10.25 | 10.35 | 10.11 | 10.24 | 10.24 | - |
| 08 July 2024 | 10.19 | 10.21 | 10.11 | 10.19 | 10.19 | - |
| 05 July 2024 | 10.54 | 10.59 | 10.14 | 10.14 | 10.14 | - |
| 04 July 2024 | 10.52 | 10.63 | 10.51 | 10.63 | 10.63 | - |
| 03 July 2024 | 10.40 | 10.53 | 10.36 | 10.53 | 10.53 | - |
| 02 July 2024 | 10.27 | 10.43 | 10.25 | 10.25 | 10.25 | - |
| 01 July 2024 | 10.28 | 10.33 | 10.22 | 10.31 | 10.31 | - |
| 28 June 2024 | 10.44 | 10.48 | 10.27 | 10.27 | 10.27 | - |
| 28 June 2024 | 0.12 Dividend | |||||
| 27 June 2024 | 10.44 | 10.52 | 10.43 | 10.43 | 10.31 | - |
| 26 June 2024 | 10.63 | 10.65 | 10.42 | 10.46 | 10.34 | - |
| 25 June 2024 | 10.65 | 10.74 | 10.59 | 10.59 | 10.46 | - |
| 24 June 2024 | 10.31 | 10.65 | 10.29 | 10.65 | 10.52 | - |
| 21 June 2024 | 10.52 | 10.57 | 10.32 | 10.32 | 10.20 | - |
| 20 June 2024 | 10.30 | 10.56 | 10.30 | 10.50 | 10.38 | - |
| 19 June 2024 | 10.46 | 10.46 | 10.35 | 10.35 | 10.24 | - |
| 18 June 2024 | 10.16 | 10.48 | 10.15 | 10.37 | 10.25 | - |
| 17 June 2024 | 10.13 | 10.19 | 10.01 | 10.19 | 10.07 | - |
| 14 June 2024 | 10.35 | 10.41 | 10.09 | 10.09 | 9.97 | - |
| 13 June 2024 | 10.64 | 10.68 | 10.33 | 10.36 | 10.25 | - |
| 12 June 2024 | 10.85 | 10.90 | 10.62 | 10.64 | 10.51 | - |
| 11 June 2024 | 10.69 | 10.77 | 10.60 | 10.77 | 10.65 | - |
| 10 June 2024 | 10.51 | 10.70 | 10.48 | 10.70 | 10.58 | - |
| 07 June 2024 | 10.64 | 10.67 | 10.45 | 10.45 | 10.33 | - |
| 06 June 2024 | 10.16 | 10.65 | 10.16 | 10.57 | 10.45 | - |
| 05 June 2024 | 10.43 | 10.49 | 10.39 | 10.40 | 10.28 | - |
| 04 June 2024 | 10.71 | 10.73 | 10.40 | 10.48 | 10.36 | - |
| 03 June 2024 | 11.35 | 11.53 | 10.81 | 10.82 | 10.70 | - |
| 31 May 2024 | 11.27 | 11.44 | 11.20 | 11.44 | 11.30 | - |
| 30 May 2024 | 11.31 | 11.32 | 11.25 | 11.25 | 11.12 | - |
| 29 May 2024 | 11.56 | 11.56 | 11.23 | 11.23 | 11.10 | - |
| 28 May 2024 | 11.05 | 11.48 | 11.04 | 11.44 | 11.31 | - |
| 27 May 2024 | 11.07 | 11.10 | 10.90 | 10.98 | 10.85 | - |
| 24 May 2024 | 11.05 | 11.19 | 11.01 | 11.10 | 10.97 | - |
| 23 May 2024 | 11.27 | 11.40 | 11.17 | 11.17 | 11.04 | - |
| 22 May 2024 | 11.40 | 11.43 | 11.20 | 11.26 | 11.13 | - |
| 21 May 2024 | 11.56 | 11.66 | 11.38 | 11.47 | 11.33 | - |
| 20 May 2024 | 11.38 | 11.62 | 11.33 | 11.57 | 11.44 | - |
| 17 May 2024 | 11.12 | 11.19 | 11.09 | 11.18 | 11.05 | - |
| 16 May 2024 | 11.08 | 11.17 | 11.02 | 11.03 | 10.91 | - |
| 15 May 2024 | 11.14 | 11.14 | 10.91 | 11.06 | 10.93 | - |
| 14 May 2024 | 10.98 | 11.15 | 10.94 | 11.06 | 10.93 | - |
| 13 May 2024 | 11.05 | 11.08 | 10.92 | 10.92 | 10.79 | - |
| 10 May 2024 | 11.40 | 11.40 | 11.06 | 11.08 | 10.95 | - |
| 09 May 2024 | 11.19 | 11.30 | 11.18 | 11.28 | 11.15 | - |
| 08 May 2024 | 11.11 | 11.26 | 11.03 | 11.14 | 11.01 | - |
| 07 May 2024 | 11.13 | 11.20 | 11.08 | 11.18 | 11.05 | - |
| 06 May 2024 | 11.02 | 11.26 | 10.91 | 11.25 | 11.12 | - |
| 03 May 2024 | 10.98 | 11.09 | 10.91 | 10.98 | 10.85 | - |
| 02 May 2024 | 11.03 | 11.48 | 10.88 | 11.30 | 11.17 | - |
| 30 Apr 2024 | 11.28 | 11.34 | 10.86 | 10.94 | 10.81 | - |
| 29 Apr 2024 | 11.22 | 11.36 | 11.22 | 11.25 | 11.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.