Vital Energy More Historical Data - 8LP1 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Vital Energy (8LP1)
Vital Energy (8LP1) Historical

8LP1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	40.80	-0.60	-1.45%	40.80	40.80	40.80	100
Jul 12 2024	41.40	1.00	2.48%	41.40	41.60	41.40	298
Jul 11 2024	40.40	0.40	1.00%	39.80	40.40	39.80	325
Jul 10 2024	40.00	-0.80	-1.96%	40.20	40.60	40.00	559
Jul 09 2024	40.80	0.00	0.00%	40.80	40.80	40.80	0.00
Jul 08 2024	40.80	-0.60	-1.45%	40.60	40.80	40.60	503
Jul 05 2024	41.40	-0.80	-1.90%	41.40	41.40	41.40	100
Jul 04 2024	42.20	-0.20	-0.47%	42.20	42.20	42.20	100
Jul 03 2024	42.40	0.20	0.47%	42.00	42.40	42.00	65
Jul 02 2024	42.20	0.00	0.00%	42.60	42.60	42.20	97
Jul 01 2024	42.20	1.60	3.94%	42.20	42.20	42.20	100
Jun 28 2024	40.60	0.00	0.00%	40.60	40.60	40.60	0.00
Jun 27 2024	40.60	-0.40	-0.98%	40.60	40.60	40.60	25
Jun 26 2024	41.00	0.60	1.49%	41.00	41.00	41.00	50
Jun 25 2024	40.40	-0.60	-1.46%	40.60	40.60	40.40	100
Jun 24 2024	41.00	1.00	2.50%	40.20	41.00	40.00	262
Jun 21 2024	40.00	0.00	0.00%	40.40	40.40	40.00	417
Jun 20 2024	40.00	0.40	1.01%	39.60	40.00	39.60	212
Jun 19 2024	39.60	0.20	0.51%	39.60	39.60	39.60	90
Jun 18 2024	39.40	0.40	1.03%	38.80	39.40	38.80	639
Jun 17 2024	39.00	-0.20	-0.51%	39.00	39.20	38.60	358
Jun 14 2024	39.20	-0.80	-2.00%	40.40	40.40	39.20	674
Jun 13 2024	40.00	-2.40	-5.66%	40.80	40.80	40.00	420
Jun 12 2024	42.40	0.00	0.00%	42.40	42.60	42.20	312
Jun 11 2024	42.40	0.60	1.44%	42.00	42.40	42.00	747
Jun 10 2024	41.80	0.60	1.46%	42.40	42.40	41.80	650
Jun 07 2024	41.20	0.40	0.98%	41.20	41.40	41.20	78
Jun 06 2024	40.80	-0.40	-0.97%	41.20	41.20	40.80	50
Jun 05 2024	41.20	0.20	0.49%	41.20	41.20	40.80	563
Jun 04 2024	41.00	-1.20	-2.84%	41.80	41.80	40.40	830
Jun 03 2024	42.20	-2.40	-5.38%	45.00	45.00	41.80	1,355
May 31 2024	44.60	0.40	0.90%	44.60	44.60	44.60	50
May 30 2024	44.20	0.00	0.00%	44.20	47.00	44.20	519
May 29 2024	44.20	0.00	0.00%	44.80	44.80	43.80	107
May 28 2024	44.20	-0.40	-0.90%	44.60	44.60	44.20	111
May 27 2024	44.60	0.80	1.83%	44.40	44.60	44.40	80
May 24 2024	43.80	0.20	0.46%	43.80	43.80	43.80	183
May 23 2024	43.60	-1.60	-3.54%	44.80	45.40	43.60	158
May 22 2024	45.20	-1.60	-3.42%	46.20	46.20	44.80	853
May 21 2024	46.80	1.40	3.08%	46.40	47.60	46.20	1,516
May 20 2024	45.40	-0.40	-0.87%	45.80	45.80	45.40	296
May 17 2024	45.80	1.20	2.69%	45.80	45.80	45.80	100
May 16 2024	44.60	0.20	0.45%	44.40	44.60	44.40	230
May 15 2024	44.40	0.00	0.00%	45.40	45.40	43.80	907
May 14 2024	44.40	-0.40	-0.89%	44.80	44.80	44.20	884
May 13 2024	44.80	-1.20	-2.61%	45.60	45.60	44.80	185
May 10 2024	46.00	-1.60	-3.36%	46.00	46.20	46.00	426
May 09 2024	47.60	-2.40	-4.80%	47.60	47.60	47.60	200
May 08 2024	50.00	0.60	1.21%	49.40	50.00	49.40	415
May 07 2024	49.40	0.00	0.00%	49.40	49.40	49.40	0.00
May 06 2024	49.40	2.00	4.22%	49.40	49.40	49.40	100
May 03 2024	47.40	-1.20	-2.47%	47.40	47.40	47.40	100
May 02 2024	48.60	-1.20	-2.41%	47.20	48.60	47.20	505
Apr 30 2024	49.80	-2.20	-4.23%	52.50	52.50	49.80	325
Apr 29 2024	52.00	0.50	0.97%	52.00	52.00	52.00	10
Apr 26 2024	51.50	0.50	0.98%	51.00	51.50	51.00	200
Apr 25 2024	51.00	0.50	0.99%	51.00	51.00	51.00	40
Apr 24 2024	50.50	0.00	0.00%	50.50	50.50	50.50	0.00
Apr 23 2024	50.50	0.00	0.00%	50.50	50.50	50.50	0.00
Apr 22 2024	50.50	0.00	0.00%	50.50	50.50	50.50	40
Apr 19 2024	50.50	0.70	1.41%	49.60	50.50	49.60	150
Apr 18 2024	49.80	0.20	0.40%	49.80	49.80	49.80	321
Apr 17 2024	49.60	-0.90	-1.78%	51.00	51.00	49.60	320

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions