Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

VAALCO Energy Inc (VAW.BE)

Compare
2.9300
+0.1630
+(5.89%)
At close: April 17 at 8:08:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.93002.93002.93002.93002.9300-
Apr 16, 20252.76702.76702.76702.76702.7670-
Apr 15, 20252.84802.84802.84802.84802.8480-
Apr 14, 20252.88302.88302.88302.88302.8830-
Apr 11, 20252.79102.79102.79102.79102.7910-
Apr 10, 20253.04503.04503.04503.04503.0450-
Apr 9, 20252.68502.68502.68502.68502.6850-
Apr 8, 20253.02103.02103.02103.02103.0210-
Apr 7, 20252.81302.81302.81302.81302.8130-
Apr 4, 20253.05503.05503.05503.05503.0550-
Apr 3, 20253.25503.25503.25503.25503.2550-
Apr 2, 20253.44703.44703.44703.44703.4470-
Apr 1, 20253.38303.38303.38303.38303.3830-
Mar 31, 20253.42603.42603.42603.42603.4260-
Mar 28, 20253.54003.54003.54003.54003.5400-
Mar 27, 20253.49403.49403.49403.49403.4940-
Mar 26, 20253.46003.46003.46003.46003.4600-
Mar 25, 20253.50203.50203.50203.50203.5020-
Mar 24, 20253.53603.53603.53603.53603.5360-
Mar 21, 20253.54603.54603.54603.54603.5460-
Mar 20, 20253.61603.61603.61603.61603.6160-
Mar 19, 20253.64403.64403.64403.64403.6440-
Mar 18, 20253.61903.61903.61903.61903.6190-
Mar 17, 20253.86303.86303.86303.86303.8630-
Mar 14, 20253.45403.45403.45403.45403.4540-
Mar 13, 20253.54303.54303.54303.54303.5430-
Mar 12, 20253.50403.50403.50403.50403.5040-
Mar 11, 20253.49103.49103.49103.49103.4910-
Mar 10, 20253.46003.46003.46003.46003.4600-
Mar 7, 20253.38703.38703.38703.38703.3870-
Mar 6, 20253.38503.38503.38503.38503.3850-
Mar 5, 20253.43703.43703.43703.43703.4370-
Mar 4, 20253.51903.51903.51903.51903.5190-
Mar 3, 20253.75103.75103.75103.75103.7510-
Feb 28, 2025 0.05483125 Dividend
Feb 28, 20253.80003.80003.80003.80003.8000-
Feb 27, 20253.88003.88003.88003.88003.8175-
Feb 26, 20253.94503.94503.94503.94503.8815-
Feb 25, 20254.03204.03204.03204.03203.9671-
Feb 24, 20254.05904.05904.05904.05903.9936-
Feb 21, 20254.12904.12904.12904.12904.0625-
Feb 20, 20254.16404.16404.16404.16404.0969-
Feb 19, 20254.06904.06904.06904.06904.0035-
Feb 18, 20254.07304.07304.07304.07304.0074-
Feb 17, 20254.05704.05704.05704.05703.9916-
Feb 14, 20254.00204.00204.00204.00203.9375-
Feb 13, 20253.93303.93303.93303.93303.8696-
Feb 12, 20254.05404.05404.05404.05403.9887-
Feb 11, 20254.04304.04304.04304.04303.9779-
Feb 10, 20253.88203.88203.88203.88203.8195-
Feb 7, 20253.85103.85103.85103.85103.7890-
Feb 6, 20253.90303.90303.90303.90303.8401-
Feb 5, 20253.90503.90503.90503.90503.8421-
Feb 4, 20253.83003.83003.83003.83003.7683-
Feb 3, 20253.84603.84603.84603.84603.7840-
Jan 31, 20253.94103.94103.94103.94103.8775-
Jan 30, 20253.93003.93003.93003.93003.8667-
Jan 29, 20253.92303.92303.92303.92303.8598-
Jan 28, 20253.94303.94303.94303.94303.8795-
Jan 27, 20253.99303.99303.99303.99303.9287-
Jan 24, 20254.08304.08304.08304.08304.0172-
Jan 23, 20254.14004.14004.14004.14004.0733-
Jan 22, 20254.25404.25404.25404.25404.1855-
Jan 21, 20254.27004.27004.27004.27004.2012-
Jan 20, 20254.28604.28604.28604.28604.2170-
Jan 17, 20254.31604.31604.31604.31604.2465-
Jan 16, 20254.50004.50004.50004.50004.4275-
Jan 15, 20254.46704.46704.46704.46704.3950-
Jan 14, 20254.39504.39504.39504.39504.3242-
Jan 13, 20254.28704.28704.28704.28704.2179-
Jan 10, 20254.08004.08004.08004.08004.0143-
Jan 9, 20254.10504.10504.10504.10504.0389-
Jan 8, 20254.09604.09604.09604.09604.0300-
Jan 7, 20254.05004.05004.05004.05003.9848-
Jan 6, 20254.19604.19604.19604.19604.1284-
Jan 3, 20254.19604.19604.19604.19604.1284-
Jan 2, 20254.13204.13204.13204.13204.0654-
Dec 30, 20243.96103.96103.96103.96103.8972-
Dec 27, 20244.00504.00504.00504.00503.9405-
Dec 23, 20244.04404.04404.04404.04403.9789-
Dec 20, 20244.02804.02804.02804.02803.9631-
Dec 19, 20244.11804.11804.11804.11804.0517-
Dec 18, 20244.37604.37604.37604.37604.3055-
Dec 17, 20244.33704.33704.33704.33704.2671-
Dec 16, 20244.60404.60404.60404.60404.5298-
Dec 13, 20244.60404.60404.60404.60404.5298-
Dec 12, 20244.62504.62504.62504.62504.5505-
Dec 11, 20244.48404.48404.48404.48404.4118-
Dec 10, 20244.45204.45204.45204.45204.3803-
Dec 9, 20244.44504.44504.44504.44504.3734-
Dec 6, 20244.44204.44204.44204.44204.3704-
Dec 5, 20244.46404.46404.46404.46404.3921-
Dec 4, 20244.65904.65904.65904.65904.5840-
Dec 3, 20244.78404.78404.78404.78404.7069-
Dec 2, 20244.74804.74804.74804.74804.6715-
Nov 29, 20244.71604.71604.71604.71604.6400-
Nov 28, 20244.72304.72304.72304.72304.6469-
Nov 27, 20244.76304.76304.76304.76304.6863-
Nov 26, 20244.86904.86904.86904.86904.7906-
Nov 25, 20245.06605.06605.06605.06604.9844-
Nov 22, 2024 0.05483125 Dividend
Nov 22, 20244.99004.99004.99004.99004.9096-
Nov 21, 20244.90304.90304.90304.90304.7625-
Nov 20, 20244.93104.93104.93104.93104.7897-
Nov 19, 20244.94804.94804.94804.94804.8062-
Nov 18, 20244.86604.86604.86604.86604.7266-
Nov 15, 20244.87604.87604.87604.87604.7363-
Nov 14, 20244.89204.89204.89204.89204.7518-
Nov 13, 20244.97304.97304.97304.97304.8305-
Nov 12, 20245.12405.12405.12405.12404.9772-
Nov 11, 20245.11205.11205.11205.11204.9655-
Nov 8, 20245.11205.11205.11205.11204.9655-
Nov 7, 20245.14205.14205.14205.14204.9947-
Nov 6, 20245.00005.00005.00005.00004.8567-
Nov 5, 20244.81704.81704.81704.81704.6790-
Nov 4, 20244.69004.69004.69004.69004.5556-
Nov 1, 20244.78104.78104.78104.78104.6440-
Oct 31, 20244.79104.79104.79104.79104.6537-
Oct 30, 20244.76204.76204.76204.76204.6256-
Oct 29, 20244.86104.86104.86104.86104.7217-
Oct 28, 20245.04405.04405.04405.04404.8995-
Oct 25, 20245.18805.18805.18805.18805.0394-
Oct 24, 20245.23005.23005.23005.23005.0802-
Oct 23, 20245.31005.31005.31005.31005.1579-
Oct 22, 20245.30605.30605.30605.30605.1540-
Oct 21, 20245.40805.40805.40805.40805.2531-
Oct 18, 20245.42205.42205.42205.42205.2667-
Oct 17, 20245.32205.32205.32205.32205.1695-
Oct 16, 20245.17605.17605.17605.17605.0277-
Oct 15, 20245.37205.37205.37205.37205.2181-
Oct 14, 20245.58405.58405.58405.58405.4240-
Oct 11, 20245.51805.51805.51805.51805.3599-
Oct 10, 20245.41405.41405.41405.41405.2589-
Oct 9, 20245.50605.50605.50605.50605.3483-
Oct 8, 20245.66405.66405.66405.66405.5017-
Oct 7, 20245.61405.61405.61405.61405.4532-
Oct 4, 20245.57005.57005.57005.57005.4104-
Oct 3, 20245.30605.30605.30605.30605.1540-
Oct 2, 20245.18205.18205.18205.18205.0335-
Oct 1, 20245.02205.02205.02205.02204.8781-
Sep 30, 20244.96504.96504.96504.96504.8228-
Sep 27, 20244.82704.82704.82704.82704.6887-
Sep 26, 20244.99704.99704.99704.99704.8538-
Sep 25, 20245.18405.18405.18405.18405.0355-
Sep 24, 20245.14805.14805.14805.14805.0005-
Sep 23, 20245.13405.13405.13405.13404.9869-
Sep 20, 20245.25405.25405.25405.25405.1035-
Sep 19, 20245.09405.09405.09405.09404.9481-
Sep 18, 20245.16205.16205.16205.16205.0141-
Sep 17, 20245.01005.01005.01005.01004.8665-
Sep 16, 20244.90904.90904.90904.90904.7684-
Sep 13, 20244.80404.80404.80404.80404.6664-
Sep 12, 20244.76404.76404.76404.76404.6275-
Sep 11, 20244.74504.74504.74504.74504.6091-
Sep 10, 20244.95204.95204.95204.95204.8101-
Sep 9, 20244.83904.83904.83904.83904.7004-
Sep 6, 20244.94804.94804.94804.94804.8062-
Sep 5, 20245.05005.05005.05005.05004.9053-
Sep 4, 20245.16805.16805.16805.16805.0199-
Sep 3, 20245.73405.73405.73405.73405.5697-
Sep 2, 20245.74005.74005.74005.74005.5755-
Aug 30, 20245.81805.81805.81805.81805.6513-
Aug 29, 20245.70805.70805.70805.70805.5445-
Aug 28, 20245.61805.61805.61805.61805.4570-
Aug 27, 20245.68205.68205.68205.68205.5192-
Aug 26, 20245.52005.52005.52005.52005.3619-
Aug 23, 2024 0.05483125 Dividend
Aug 23, 20245.44005.44005.44005.44005.2841-
Aug 22, 20245.48205.48205.48205.48205.2642-
Aug 21, 20245.50405.50405.50405.50405.2854-
Aug 20, 20245.79205.79205.79205.79205.5619-
Aug 19, 20245.88005.88005.88005.88005.6464-
Aug 16, 20245.86405.86405.86405.86405.6311-
Aug 15, 20245.78005.78005.78005.78005.5504-
Aug 14, 20245.66405.66405.66405.66405.4390-
Aug 13, 20245.69805.69805.69805.69805.4716-
Aug 12, 20245.48605.48605.48605.48605.2681-
Aug 9, 20245.67205.67205.67205.67205.4467-
Aug 8, 20245.76205.76205.76205.76205.5331-
Aug 7, 20245.37805.37805.37805.37805.1644-
Aug 6, 20245.36605.36605.36605.36605.1528-
Aug 5, 20245.50605.50605.50605.50605.2873-
Aug 2, 20246.19806.19806.19806.19805.9518-
Aug 1, 20246.45606.45606.45606.45606.1995-
Jul 31, 20246.29406.29406.29406.29406.0440-
Jul 30, 20246.23806.23806.23806.23805.9902-
Jul 29, 20246.54406.54406.54406.54406.2840-
Jul 26, 20246.49206.49206.49206.49206.2341-
Jul 25, 20246.30006.30006.30006.30006.0497-
Jul 24, 20246.29606.29606.29606.29606.0459-
Jul 23, 20246.18806.18806.18806.18805.9422-
Jul 22, 20246.06606.06606.06606.06605.8250-
Jul 19, 20246.22006.22006.22006.22005.9729-
Jul 18, 20246.23206.23206.23206.23205.9844-
Jul 17, 20246.24206.24206.24206.24205.9940-
Jul 16, 20246.13806.13806.13806.13805.8942-
Jul 15, 20246.14406.14406.14406.14405.8999-
Jul 12, 20246.08806.08806.08806.08805.8462-
Jul 11, 20245.81205.81205.81205.81205.5811-
Jul 10, 20245.61205.61205.61205.61205.3891-
Jul 9, 20245.63605.63605.63605.63605.4121-
Jul 8, 20245.62805.62805.62805.62805.4044-
Jul 5, 20245.84805.84805.84805.84805.6157-
Jul 4, 20245.85805.85805.85805.85805.6253-
Jul 3, 20245.62605.62605.62605.62605.4025-
Jul 2, 20245.65205.65205.65205.65205.4275-
Jul 1, 20245.69205.69205.69205.69205.4659-
Jun 28, 20245.66005.66005.66005.66005.4352-
Jun 27, 20245.80205.80205.80205.80205.5715-
Jun 26, 20245.90405.90405.90405.90405.6695-
Jun 25, 20245.88805.88805.88805.88805.6541-
Jun 24, 20245.75805.75805.75805.75805.5293-
Jun 21, 20245.81605.81605.81605.81605.5850-
Jun 20, 20245.69405.69405.69405.69405.4678-
Jun 19, 20245.69005.69005.69005.69005.4640-
Jun 18, 20245.52805.52805.52805.52805.3084-
Jun 17, 20245.55805.55805.55805.55805.3372-
Jun 14, 20245.80805.80805.80805.80805.5773-
Jun 13, 20245.85205.85205.85205.85205.6195-
Jun 12, 20245.83405.83405.83405.83405.6022-
Jun 11, 20245.48405.48405.48405.48405.2662-
Jun 10, 20245.33605.33605.33605.33605.1240-
Jun 7, 20245.34405.34405.34405.34405.1317-
Jun 6, 20245.33605.33605.33605.33605.1240-
Jun 5, 20245.39405.39405.39405.39405.1797-
Jun 4, 20245.54805.54805.54805.54805.3276-
Jun 3, 20245.75005.75005.75005.75005.5216-
May 31, 20245.67205.67205.67205.67205.4467-
May 30, 20245.59805.59805.59805.59805.3756-
May 29, 20245.58805.58805.58805.58805.3660-
May 28, 20245.43805.43805.43805.43805.2220-
May 27, 20245.34805.34805.34805.34805.1356-
May 24, 20245.34205.34205.34205.34205.1298-
May 23, 20245.41205.41205.41205.41205.1970-
May 22, 20245.63005.63005.63005.63005.4064-
May 21, 20245.66605.66605.66605.66605.4409-
May 20, 20245.51405.51405.51405.51405.2950-
May 17, 20245.54005.54005.54005.54005.3199-
May 16, 2024 0.05483125 Dividend
May 16, 20245.61005.61005.61005.61005.3871-
May 15, 20245.59805.59805.59805.59805.3156-
May 14, 20245.46205.46205.46205.46205.1865-
May 13, 20245.59005.59005.59005.59005.3080-
May 10, 20245.65005.65005.65005.65005.3650-
May 9, 20245.49205.49205.49205.49205.2150-
May 8, 20245.73005.73005.73005.73005.4409-
May 7, 20245.75205.75205.75205.75205.4618-
May 6, 20245.68805.68805.68805.68805.4011-
May 3, 20245.71605.71605.71605.71605.4277-
May 2, 20245.64405.64405.64405.64405.3593-
Apr 30, 20246.06606.06606.06606.06605.7600-
Apr 29, 20245.96605.96605.96605.96605.6650-
Apr 26, 20245.85805.85805.85805.85805.5625-
Apr 25, 20245.86005.86005.86005.86005.5644-
Apr 24, 20245.85405.85405.85405.85405.5587-
Apr 23, 20246.08806.08806.08806.08805.7809-
Apr 22, 20246.21006.21006.21006.21005.8967-
Apr 19, 20245.98205.98205.98205.98205.6802-
Apr 18, 20246.16006.16006.16006.16005.8493-
Apr 17, 20246.25206.25206.25206.25205.9366-

Related Tickers

SNM.ST ShaMaran Petroleum Corp.
1.5600
+9.40%
 
IPCO.ST International Petroleum Corporation
133.90
+0.37%
 
PVL Permianville Royalty Trust
1.5100
+4.86%
 
EPM Evolution Petroleum Corporation
4.3200
+1.41%
 
IPCO.TO International Petroleum Corporation
19.85
+4.20%
 
WTI W&T Offshore, Inc.
1.1800
+6.31%
 
DVN Devon Energy Corporation
30.31
+3.45%