UK markets close in 1 hour 58 minutes

Vermilion Energy Inc. (CVZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.49-0.05 (-0.47%)
As of 10:11AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202410.5410.5210.4910.4910.49129
25 Jun 202410.5410.5410.5410.5410.54-
24 Jun 202410.2210.2210.2210.2210.22-
21 Jun 202410.4210.4210.4210.4210.42-
20 Jun 202410.2610.2610.2610.2610.26-
19 Jun 202410.3610.3610.3610.3610.36-
18 Jun 202410.0610.0610.0010.0010.001,700
17 Jun 202410.0410.0410.0410.0410.04-
14 Jun 202410.2510.2510.2510.2510.25-
13 Jun 202410.5210.5210.5210.5210.52-
12 Jun 202410.7410.7410.7410.7410.74-
11 Jun 202410.5910.5910.5910.5910.59-
10 Jun 202410.4010.4010.4010.4010.40-
07 Jun 202410.5310.5310.5310.5310.53-
06 Jun 202410.3610.3610.3610.3610.36-
05 Jun 202410.3210.3210.3210.3210.32-
04 Jun 202410.5910.5910.5910.5910.59-
03 Jun 202411.2511.2511.2511.2511.25-
31 May 202411.1511.1511.1511.1511.15-
30 May 202411.1911.1911.1911.1911.19-
29 May 202411.4411.4411.4411.4411.44-
28 May 202411.0111.0111.0111.0111.01-
27 May 202410.9710.9710.9710.9710.97-
24 May 202410.9410.9410.9410.9410.94-
23 May 202411.1611.1611.1611.1611.16-
22 May 202411.2911.2911.2911.2911.29-
21 May 202411.4411.7511.4411.7511.7535
20 May 202411.2711.2711.2711.2711.27-
17 May 202411.0211.0211.0211.0211.02-
16 May 202410.9711.2710.9711.2711.2724
15 May 202411.0211.0211.0211.0211.02-
14 May 202410.8710.8710.8710.8710.87-
13 May 202410.9410.9410.9410.9410.94-
10 May 202411.3011.3011.3011.3011.30-
09 May 202411.0711.0711.0711.0711.07-
08 May 202410.9910.9910.9910.9910.99-
07 May 202411.0111.0111.0111.0111.01-
06 May 202410.9110.9110.9110.9110.91-
03 May 202410.8710.8710.8710.8710.87-
02 May 202410.9311.0210.9310.9410.94697
30 Apr 202411.1811.1811.1811.1811.18-
29 Apr 202411.1111.1111.1111.1111.11-
26 Apr 202411.1311.1311.1311.1311.13-
25 Apr 202410.9410.9410.9410.9410.94-
24 Apr 202411.1411.1411.1411.1411.14-
23 Apr 202411.0111.0111.0111.0111.01-
22 Apr 202410.9210.9210.9210.9210.92-
19 Apr 202411.1211.1211.1211.1211.12-
18 Apr 202410.9410.9410.9410.9410.94-
17 Apr 202411.2111.2111.2111.2111.21-
16 Apr 202411.2011.2011.2011.2011.20-
15 Apr 202411.3911.4911.3911.4911.49190
12 Apr 202411.5611.5611.5611.5611.56-
11 Apr 202411.6411.6411.6411.6411.64-
10 Apr 202411.4911.4911.4911.4911.49-
09 Apr 202411.4311.4311.4311.4311.43-
08 Apr 202411.4811.4811.4811.4811.48-
05 Apr 202411.5511.5511.5511.5511.55-
04 Apr 202411.5111.5111.5111.5111.51-
03 Apr 202411.6011.6011.6011.6011.60-
02 Apr 202411.7011.7011.7011.7011.70-
28 Mar 202411.2911.2911.2911.2911.29-
27 Mar 202410.7710.7710.7710.7710.77-
27 Mar 20240.12 Dividend
26 Mar 202411.1311.1311.1311.1311.01-
25 Mar 202410.7610.7610.7610.7610.64-
22 Mar 202410.9710.9710.9710.9710.85-
21 Mar 202410.8610.8610.8610.8610.74-
20 Mar 202410.9310.9310.9310.9310.81-
19 Mar 202410.7510.7510.7510.7510.63-
18 Mar 202410.3510.3510.3510.3510.24-
15 Mar 202410.4410.4410.4410.4410.33-
14 Mar 202410.4010.4010.4010.4010.29-
13 Mar 202410.2410.2410.2410.2410.13-
12 Mar 202410.3910.3910.3910.3910.28-
11 Mar 202410.0110.0110.0110.019.90-
08 Mar 202410.2710.2710.2710.2710.16-
07 Mar 202410.5010.5010.5010.5010.39-
06 Mar 202410.9610.9610.9610.9610.841,300
05 Mar 202410.4610.4610.4610.4610.35-
04 Mar 202410.4210.4210.4210.4210.31-
01 Mar 202410.1910.1910.1910.1910.08-
29 Feb 202410.2010.2010.2010.2010.09-
28 Feb 202410.0110.0110.0110.019.90-
27 Feb 20249.7710.099.7710.099.983,932
26 Feb 20249.839.839.839.839.72-
23 Feb 202410.0510.0510.0510.059.94-
22 Feb 20249.939.939.939.939.82-
21 Feb 20249.709.709.709.709.60-
20 Feb 20249.909.909.679.679.5796
19 Feb 20249.849.849.849.849.73-
16 Feb 20249.949.949.949.949.83-
15 Feb 20249.509.579.509.579.47294
14 Feb 20249.659.659.659.659.55-
13 Feb 202410.0010.0010.0010.009.89-
12 Feb 20249.8410.029.8310.029.91425
09 Feb 20249.569.569.569.569.46-
08 Feb 20249.439.439.439.439.33-
07 Feb 20249.389.389.389.389.27-
06 Feb 20249.279.359.279.279.172,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...