Vermilion Energy Inc (CVZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 11.05 | 11.07 | 10.86 | 11.07 | 11.07 | - |
| 06 May 2024 | 10.95 | 11.09 | 10.81 | 11.09 | 11.09 | - |
| 03 May 2024 | 10.87 | 11.02 | 10.85 | 10.99 | 10.99 | - |
| 02 May 2024 | 10.78 | 11.15 | 10.68 | 11.01 | 11.01 | - |
| 30 Apr 2024 | 11.20 | 11.24 | 10.77 | 10.77 | 10.77 | - |
| 29 Apr 2024 | 11.15 | 11.28 | 11.14 | 11.18 | 11.18 | - |
| 26 Apr 2024 | 11.15 | 11.19 | 10.89 | 11.16 | 11.16 | - |
| 25 Apr 2024 | 10.97 | 11.02 | 10.97 | 11.02 | 11.02 | - |
| 24 Apr 2024 | 11.18 | 11.18 | 10.99 | 10.99 | 10.99 | - |
| 23 Apr 2024 | 11.04 | 11.12 | 10.73 | 11.12 | 11.12 | - |
| 22 Apr 2024 | 10.91 | 11.06 | 10.88 | 11.06 | 11.06 | - |
| 19 Apr 2024 | 11.13 | 11.20 | 10.97 | 11.05 | 11.05 | - |
| 18 Apr 2024 | 10.98 | 11.13 | 10.90 | 11.01 | 11.01 | - |
| 17 Apr 2024 | 11.23 | 11.30 | 11.06 | 11.15 | 11.15 | - |
| 16 Apr 2024 | 11.20 | 11.28 | 11.13 | 11.28 | 11.28 | - |
| 15 Apr 2024 | 11.45 | 11.54 | 11.20 | 11.20 | 11.20 | - |
| 12 Apr 2024 | 11.57 | 11.86 | 11.57 | 11.65 | 11.65 | - |
| 11 Apr 2024 | 11.66 | 11.73 | 11.57 | 11.65 | 11.65 | - |
| 10 Apr 2024 | 11.52 | 11.68 | 11.44 | 11.68 | 11.68 | - |
| 09 Apr 2024 | 11.44 | 11.59 | 11.41 | 11.57 | 11.57 | - |
| 08 Apr 2024 | 11.49 | 11.64 | 11.46 | 11.46 | 11.46 | - |
| 05 Apr 2024 | 11.59 | 11.59 | 11.56 | 11.56 | 11.56 | 500 |
| 04 Apr 2024 | 11.53 | 11.58 | 11.49 | 11.52 | 11.52 | - |
| 03 Apr 2024 | 11.60 | 11.61 | 11.53 | 11.60 | 11.60 | - |
| 02 Apr 2024 | 11.56 | 11.60 | 11.56 | 11.57 | 11.57 | - |
| 28 Mar 2024 | 11.29 | 11.40 | 11.29 | 11.37 | 11.37 | 1,000 |
| 27 Mar 2024 | 10.80 | 11.17 | 10.80 | 11.17 | 11.17 | - |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 11.13 | 11.13 | 10.94 | 10.99 | 10.87 | - |
| 25 Mar 2024 | 10.76 | 11.15 | 10.53 | 11.04 | 10.92 | - |
| 22 Mar 2024 | 10.86 | 10.97 | 10.50 | 10.74 | 10.62 | - |
| 21 Mar 2024 | 10.86 | 10.95 | 10.50 | 10.91 | 10.79 | - |
| 20 Mar 2024 | 10.77 | 10.84 | 10.72 | 10.77 | 10.65 | - |
| 19 Mar 2024 | 10.78 | 10.98 | 10.67 | 10.94 | 10.82 | - |
| 18 Mar 2024 | 10.30 | 10.85 | 10.29 | 10.85 | 10.73 | - |
| 15 Mar 2024 | 10.44 | 10.47 | 10.41 | 10.41 | 10.30 | - |
| 14 Mar 2024 | 10.40 | 10.49 | 10.29 | 10.49 | 10.38 | - |
| 13 Mar 2024 | 10.24 | 10.43 | 10.24 | 10.36 | 10.25 | - |
| 12 Mar 2024 | 10.39 | 10.42 | 10.18 | 10.23 | 10.12 | - |
| 11 Mar 2024 | 10.01 | 10.23 | 10.01 | 10.23 | 10.12 | - |
| 08 Mar 2024 | 10.31 | 10.35 | 9.93 | 9.93 | 9.82 | - |
| 07 Mar 2024 | 10.73 | 10.73 | 10.29 | 10.29 | 10.18 | - |
| 06 Mar 2024 | 10.68 | 10.89 | 10.68 | 10.78 | 10.66 | - |
| 05 Mar 2024 | 10.45 | 10.72 | 10.28 | 10.72 | 10.60 | - |
| 04 Mar 2024 | 10.44 | 10.55 | 10.44 | 10.55 | 10.43 | - |
| 01 Mar 2024 | 10.22 | 10.52 | 10.20 | 10.52 | 10.41 | 250 |
| 29 Feb 2024 | 10.08 | 10.08 | 10.00 | 10.07 | 9.96 | - |
| 28 Feb 2024 | 10.02 | 10.06 | 10.02 | 10.05 | 9.94 | - |
| 27 Feb 2024 | 9.79 | 9.97 | 9.62 | 9.97 | 9.86 | - |
| 26 Feb 2024 | 9.83 | 9.95 | 9.78 | 9.95 | 9.84 | - |
| 23 Feb 2024 | 10.05 | 10.05 | 9.86 | 9.86 | 9.76 | - |
| 22 Feb 2024 | 9.98 | 9.98 | 9.88 | 9.96 | 9.85 | - |
| 21 Feb 2024 | 9.72 | 9.91 | 9.49 | 9.91 | 9.80 | - |
| 20 Feb 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.71 | - |
| 19 Feb 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.64 | - |
| 16 Feb 2024 | 9.94 | 9.99 | 9.87 | 9.96 | 9.85 | - |
| 15 Feb 2024 | 9.55 | 9.96 | 9.48 | 9.96 | 9.85 | - |
| 14 Feb 2024 | 9.70 | 9.77 | 9.47 | 9.77 | 9.66 | - |
| 13 Feb 2024 | 10.01 | 10.07 | 9.81 | 9.81 | 9.71 | - |
| 12 Feb 2024 | 9.69 | 10.14 | 9.69 | 9.96 | 9.85 | - |
| 09 Feb 2024 | 9.59 | 9.77 | 9.52 | 9.77 | 9.66 | - |
| 08 Feb 2024 | 9.44 | 9.70 | 9.32 | 9.67 | 9.56 | 50 |
| 07 Feb 2024 | 9.39 | 9.45 | 9.39 | 9.45 | 9.35 | - |
| 06 Feb 2024 | 9.30 | 9.61 | 9.30 | 9.52 | 9.41 | - |
| 05 Feb 2024 | 9.45 | 9.45 | 9.14 | 9.33 | 9.23 | - |
| 02 Feb 2024 | 9.69 | 9.69 | 9.46 | 9.58 | 9.48 | - |
| 01 Feb 2024 | 9.93 | 10.01 | 9.93 | 9.94 | 9.83 | - |
| 31 Jan 2024 | 10.20 | 10.21 | 10.01 | 10.05 | 9.94 | - |
| 30 Jan 2024 | 9.94 | 9.94 | 9.72 | 9.91 | 9.81 | - |
| 29 Jan 2024 | 10.03 | 10.06 | 9.97 | 9.97 | 9.86 | 75 |
| 26 Jan 2024 | 9.97 | 10.06 | 9.83 | 9.83 | 9.72 | - |
| 25 Jan 2024 | 9.75 | 9.88 | 9.75 | 9.88 | 9.77 | - |
| 24 Jan 2024 | 9.68 | 9.85 | 9.68 | 9.74 | 9.64 | - |
| 23 Jan 2024 | 9.77 | 9.86 | 9.70 | 9.74 | 9.63 | - |
| 22 Jan 2024 | 9.71 | 9.89 | 9.71 | 9.85 | 9.74 | - |
| 19 Jan 2024 | 9.73 | 9.77 | 9.70 | 9.75 | 9.64 | - |
| 18 Jan 2024 | 9.81 | 9.85 | 9.74 | 9.74 | 9.64 | - |
| 17 Jan 2024 | 10.01 | 10.08 | 9.81 | 9.88 | 9.77 | - |
| 16 Jan 2024 | 10.71 | 10.71 | 10.13 | 10.13 | 10.02 | - |
| 15 Jan 2024 | 10.67 | 10.67 | 10.60 | 10.61 | 10.49 | - |
| 12 Jan 2024 | 10.80 | 10.91 | 10.80 | 10.82 | 10.70 | - |
| 11 Jan 2024 | 10.65 | 10.68 | 10.49 | 10.52 | 10.41 | - |
| 10 Jan 2024 | 10.80 | 10.85 | 10.60 | 10.60 | 10.48 | - |
| 09 Jan 2024 | 10.77 | 11.27 | 10.68 | 10.72 | 10.60 | 200 |
| 08 Jan 2024 | 10.93 | 10.97 | 10.68 | 10.83 | 10.71 | - |
| 05 Jan 2024 | 10.94 | 11.17 | 10.94 | 11.02 | 10.90 | - |
| 04 Jan 2024 | 11.21 | 11.26 | 10.96 | 10.97 | 10.85 | - |
| 03 Jan 2024 | 10.86 | 11.23 | 10.79 | 11.23 | 11.11 | - |
| 02 Jan 2024 | 10.87 | 11.15 | 10.87 | 11.12 | 11.00 | - |
| 29 Dec 2023 | 10.90 | 10.96 | 10.87 | 10.96 | 10.84 | - |
| 28 Dec 2023 | 11.18 | 11.18 | 10.97 | 10.97 | 10.85 | 285 |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 11.58 | 11.60 | 11.23 | 11.23 | 11.01 | 487 |
| 22 Dec 2023 | 11.38 | 11.44 | 11.11 | 11.44 | 11.21 | - |
| 21 Dec 2023 | 11.38 | 11.38 | 11.37 | 11.37 | 11.15 | - |
| 20 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.28 | - |
| 19 Dec 2023 | 11.20 | 11.20 | 11.09 | 11.09 | 10.87 | - |
| 18 Dec 2023 | 11.01 | 11.26 | 11.01 | 11.26 | 11.04 | - |
| 15 Dec 2023 | 11.05 | 11.21 | 11.05 | 11.08 | 10.86 | - |
| 14 Dec 2023 | 10.63 | 11.14 | 10.36 | 11.12 | 10.90 | - |
| *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.