Vermilion Energy Inc. (CVZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| May 09, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| May 08, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| May 07, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| May 06, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| May 03, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| May 02, 2024 | 10.93 | 11.02 | 10.93 | 10.94 | 10.94 | 697 |
| Apr 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Apr 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Apr 25, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Apr 24, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Apr 22, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Apr 19, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Apr 18, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Apr 17, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Apr 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 15, 2024 | 11.39 | 11.49 | 11.39 | 11.49 | 11.49 | 190 |
| Apr 12, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Apr 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Apr 10, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Apr 09, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Apr 08, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Apr 05, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Apr 04, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Apr 03, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 02, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Mar 28, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Mar 27, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 27, 2024 | 0.12 Dividend | |||||
| Mar 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | - |
| Mar 25, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | - |
| Mar 22, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.85 | - |
| Mar 21, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Mar 20, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.81 | - |
| Mar 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.63 | - |
| Mar 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.24 | - |
| Mar 15, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.33 | - |
| Mar 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - |
| Mar 13, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | - |
| Mar 12, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.28 | - |
| Mar 11, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
| Mar 08, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | - |
| Mar 07, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - |
| Mar 06, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.84 | 1,300 |
| Mar 05, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.35 | - |
| Mar 04, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.31 | - |
| Mar 01, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | - |
| Feb 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - |
| Feb 28, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
| Feb 27, 2024 | 9.77 | 10.09 | 9.77 | 10.09 | 9.98 | 3,932 |
| Feb 26, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | - |
| Feb 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.94 | - |
| Feb 22, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.82 | - |
| Feb 21, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | - |
| Feb 20, 2024 | 9.90 | 9.90 | 9.67 | 9.67 | 9.57 | 96 |
| Feb 19, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.73 | - |
| Feb 16, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.83 | - |
| Feb 15, 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.47 | 294 |
| Feb 14, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | - |
| Feb 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | - |
| Feb 12, 2024 | 9.84 | 10.02 | 9.83 | 10.02 | 9.91 | 425 |
| Feb 09, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | - |
| Feb 08, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | - |
| Feb 07, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | - |
| Feb 06, 2024 | 9.27 | 9.35 | 9.27 | 9.27 | 9.17 | 2,000 |
| Feb 05, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.36 | - |
| Feb 02, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | - |
| Feb 01, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.78 | - |
| Jan 31, 2024 | 10.16 | 10.16 | 10.13 | 10.15 | 10.04 | 500 |
| Jan 30, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.80 | 220 |
| Jan 29, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 9.94 | 3,901 |
| Jan 26, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | - |
| Jan 25, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | - |
| Jan 24, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | - |
| Jan 23, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.64 | - |
| Jan 22, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.53 | - |
| Jan 19, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.63 | - |
| Jan 18, 2024 | 9.79 | 9.97 | 9.79 | 9.97 | 9.86 | 200 |
| Jan 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
| Jan 16, 2024 | 10.68 | 10.68 | 10.60 | 10.60 | 10.49 | 500 |
| Jan 15, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | - |
| Jan 12, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.70 | 10 |
| Jan 11, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | - |
| Jan 10, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | - |
| Jan 09, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.65 | - |
| Jan 08, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jan 05, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.81 | - |
| Jan 04, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - |
| Jan 03, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.73 | - |
| Jan 02, 2024 | 10.85 | 11.22 | 10.85 | 11.22 | 11.10 | 90 |
| Dec 29, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | - |
| Dec 28, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | - |
| Dec 28, 2023 | 0.1 Dividend | |||||
| Dec 27, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.30 | - |
| Dec 22, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.12 | 1,000 |
| Dec 21, 2023 | 11.33 | 11.33 | 11.30 | 11.30 | 11.08 | 10 |
| Dec 20, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.26 | - |
| Dec 19, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 10.93 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.