VAALCO Energy, Inc. (VAW.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.70 | 5.81 | 5.70 | 5.79 | 5.79 | 105 |
| May 02, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 30, 2024 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | - |
| Apr 29, 2024 | 5.95 | 6.30 | 5.95 | 6.17 | 6.17 | 100 |
| Apr 26, 2024 | 5.83 | 5.93 | 5.83 | 5.93 | 5.93 | - |
| Apr 25, 2024 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | - |
| Apr 24, 2024 | 5.83 | 5.98 | 5.83 | 5.98 | 5.98 | - |
| Apr 23, 2024 | 6.07 | 6.07 | 5.98 | 5.98 | 5.98 | - |
| Apr 22, 2024 | 6.19 | 6.23 | 6.19 | 6.23 | 6.23 | - |
| Apr 19, 2024 | 5.97 | 6.28 | 5.97 | 6.28 | 6.28 | - |
| Apr 18, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Apr 17, 2024 | 6.23 | 6.29 | 6.23 | 6.29 | 6.29 | - |
| Apr 16, 2024 | 6.23 | 6.39 | 6.23 | 6.39 | 6.39 | - |
| Apr 15, 2024 | 6.42 | 6.77 | 6.42 | 6.77 | 6.77 | 95 |
| Apr 12, 2024 | 6.52 | 6.74 | 6.52 | 6.74 | 6.74 | 300 |
| Apr 11, 2024 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | - |
| Apr 10, 2024 | 6.33 | 6.74 | 6.33 | 6.63 | 6.63 | 1,000 |
| Apr 09, 2024 | 6.40 | 6.59 | 6.40 | 6.59 | 6.59 | - |
| Apr 08, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Apr 05, 2024 | 6.56 | 6.73 | 6.56 | 6.73 | 6.73 | - |
| Apr 04, 2024 | 6.73 | 6.78 | 6.50 | 6.50 | 6.50 | 2,163 |
| Apr 03, 2024 | 6.63 | 6.92 | 6.63 | 6.85 | 6.85 | 100 |
| Apr 02, 2024 | 6.53 | 6.75 | 6.53 | 6.75 | 6.75 | - |
| Mar 28, 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - |
| Mar 27, 2024 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 235 |
| Mar 26, 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 49,000 |
| Mar 25, 2024 | 5.60 | 6.25 | 5.60 | 6.25 | 6.25 | 739 |
| Mar 22, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - |
| Mar 21, 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - |
| Mar 20, 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 8 |
| Mar 19, 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - |
| Mar 18, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Mar 15, 2024 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | - |
| Mar 14, 2024 | 4.26 | 4.88 | 4.26 | 4.88 | 4.88 | - |
| Mar 13, 2024 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - |
| Mar 12, 2024 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | - |
| Mar 11, 2024 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 1,267 |
| Mar 08, 2024 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | - |
| Mar 07, 2024 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | - |
| Mar 07, 2024 | 0.0625 Dividend | |||||
| Mar 06, 2024 | 3.82 | 3.88 | 3.82 | 3.88 | 3.82 | - |
| Mar 05, 2024 | 3.84 | 3.90 | 3.84 | 3.90 | 3.84 | - |
| Mar 04, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | - |
| Mar 01, 2024 | 4.02 | 4.08 | 4.02 | 4.08 | 4.01 | - |
| Feb 29, 2024 | 3.84 | 4.08 | 3.84 | 4.08 | 4.01 | - |
| Feb 28, 2024 | 3.98 | 3.98 | 3.94 | 3.94 | 3.88 | - |
| Feb 27, 2024 | 3.82 | 4.00 | 3.82 | 4.00 | 3.94 | - |
| Feb 26, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | - |
| Feb 23, 2024 | 3.80 | 3.88 | 3.80 | 3.88 | 3.82 | - |
| Feb 22, 2024 | 3.86 | 3.88 | 3.86 | 3.88 | 3.82 | - |
| Feb 21, 2024 | 3.86 | 3.92 | 3.86 | 3.92 | 3.86 | - |
| Feb 20, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - |
| Feb 19, 2024 | 3.96 | 3.96 | 3.94 | 3.94 | 3.88 | - |
| Feb 16, 2024 | 4.00 | 4.06 | 4.00 | 4.06 | 3.99 | - |
| Feb 15, 2024 | 3.86 | 4.08 | 3.86 | 4.08 | 4.01 | - |
| Feb 14, 2024 | 3.86 | 3.94 | 3.86 | 3.94 | 3.88 | - |
| Feb 13, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | - |
| Feb 12, 2024 | 3.76 | 4.06 | 3.76 | 4.06 | 3.99 | - |
| Feb 09, 2024 | 3.82 | 3.86 | 3.82 | 3.86 | 3.80 | - |
| Feb 08, 2024 | 3.76 | 3.90 | 3.76 | 3.90 | 3.84 | - |
| Feb 07, 2024 | 3.74 | 3.86 | 3.74 | 3.86 | 3.80 | - |
| Feb 06, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | - |
| Feb 05, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | - |
| Feb 02, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | - |
| Feb 01, 2024 | 3.84 | 3.88 | 3.84 | 3.88 | 3.82 | - |
| Jan 31, 2024 | 4.04 | 4.04 | 3.96 | 3.96 | 3.90 | - |
| Jan 30, 2024 | 4.00 | 4.12 | 4.00 | 4.12 | 4.05 | - |
| Jan 29, 2024 | 3.98 | 4.08 | 3.98 | 4.08 | 4.01 | - |
| Jan 26, 2024 | 3.98 | 4.08 | 3.98 | 4.08 | 4.01 | - |
| Jan 25, 2024 | 3.92 | 4.06 | 3.92 | 4.06 | 3.99 | - |
| Jan 24, 2024 | 3.90 | 4.00 | 3.90 | 4.00 | 3.94 | - |
| Jan 23, 2024 | 3.84 | 3.98 | 3.84 | 3.98 | 3.92 | - |
| Jan 22, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | - |
| Jan 19, 2024 | 3.84 | 3.86 | 3.84 | 3.86 | 3.80 | - |
| Jan 18, 2024 | 3.82 | 3.90 | 3.82 | 3.90 | 3.84 | - |
| Jan 17, 2024 | 3.84 | 3.90 | 3.84 | 3.90 | 3.84 | - |
| Jan 16, 2024 | 3.98 | 3.98 | 3.92 | 3.92 | 3.86 | - |
| Jan 15, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | - |
| Jan 12, 2024 | 3.92 | 4.06 | 3.92 | 4.06 | 3.99 | - |
| Jan 11, 2024 | 3.88 | 4.00 | 3.88 | 4.00 | 3.94 | - |
| Jan 10, 2024 | 3.92 | 3.94 | 3.92 | 3.94 | 3.88 | - |
| Jan 09, 2024 | 4.04 | 4.04 | 4.02 | 4.02 | 3.96 | - |
| Jan 08, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | 946 |
| Jan 05, 2024 | 4.06 | 4.16 | 4.06 | 4.16 | 4.09 | - |
| Jan 04, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| Jan 03, 2024 | 4.04 | 4.32 | 4.04 | 4.32 | 4.25 | - |
| Jan 02, 2024 | 3.96 | 4.12 | 3.96 | 4.12 | 4.05 | - |
| Dec 29, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | - |
| Dec 28, 2023 | 4.12 | 4.12 | 4.10 | 4.10 | 4.03 | - |
| Dec 27, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | - |
| Dec 22, 2023 | 4.14 | 4.20 | 4.14 | 4.20 | 4.13 | - |
| Dec 21, 2023 | 4.12 | 4.22 | 4.12 | 4.22 | 4.15 | - |
| Dec 20, 2023 | 4.16 | 4.20 | 4.16 | 4.20 | 4.13 | - |
| Dec 19, 2023 | 4.06 | 4.22 | 4.06 | 4.22 | 4.15 | - |
| Dec 18, 2023 | 3.98 | 4.16 | 3.98 | 4.16 | 4.09 | - |
| Dec 15, 2023 | 3.92 | 4.06 | 3.92 | 4.06 | 3.99 | - |
| Dec 14, 2023 | 3.90 | 4.04 | 3.90 | 4.04 | 3.97 | - |
| Dec 13, 2023 | 3.74 | 3.94 | 3.74 | 3.94 | 3.88 | - |
| Dec 12, 2023 | 3.86 | 3.86 | 3.82 | 3.82 | 3.76 | - |
| Dec 11, 2023 | 4.04 | 4.04 | 3.96 | 3.96 | 3.90 | - |
| *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.