Vermilion Energy Inc.
VETNYSEEnergy● Active
$11.62
+$0.28(+2.47%)
Market Cap$1.8B
P/E Ratio—
52W High$14.82
52W Low$7
Vermilion Energy Inc.（VET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vet · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.17
Aug 29, 2022
-61.5% from here
5-Year Low5Y
$5.14
Apr 9, 2025
+126.1% from low
IPO Priceadj.
$36.52
Sep 14, 2010
-68.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.53 | $11.71 | $11.47 | $11.62 | $11.62 | 830K | +0.78% |
| Jun 5, 2026 | $11.92 | $11.99 | $11.34 | $11.34 | $11.34 | 1.3M | -4.87% |
| Jun 4, 2026 | $11.59 | $12.06 | $11.59 | $11.98 | $11.98 | 887K | +3.36% |
| Jun 3, 2026 | $11.93 | $12.22 | $11.83 | $11.94 | $11.94 | 1.7M | +0.08% |
| Jun 2, 2026 | $11.65 | $11.80 | $11.62 | $11.73 | $11.73 | 781K | +0.69% |
| Jun 1, 2026 | $11.39 | $11.83 | $11.37 | $11.65 | $11.65 | 1.2M | +2.28% |
| May 29, 2026 | $11.30 | $11.30 | $11.01 | $11.13 | $11.13 | 3.2M | -1.50% |
| May 28, 2026 | $11.54 | $11.66 | $11.35 | $11.38 | $11.38 | 1.4M | -1.39% |
| May 27, 2026 | $11.47 | $11.56 | $11.30 | $11.35 | $11.35 | 1.5M | -1.05% |
| May 26, 2026 | $11.86 | $12.12 | $11.84 | $11.84 | $11.84 | 1.4M | -0.17% |
| May 22, 2026 | $12.22 | $12.42 | $12.11 | $12.30 | $12.30 | 1.3M | +0.65% |
| May 21, 2026 | $12.86 | $12.94 | $12.19 | $12.30 | $12.30 | 1.4M | -4.35% |
| May 20, 2026 | $13.13 | $13.33 | $12.59 | $12.60 | $12.60 | 2.1M | -4.04% |
| May 19, 2026 | $12.95 | $13.30 | $12.89 | $13.20 | $13.20 | 1.7M | +1.93% |
| May 18, 2026 | $12.75 | $13.05 | $12.49 | $12.98 | $12.98 | 1.2M | +1.80% |
| May 15, 2026 | $12.75 | $12.87 | $12.63 | $12.80 | $12.80 | 1.1M | +0.39% |
| May 14, 2026 | $12.39 | $12.71 | $12.39 | $12.58 | $12.58 | 953K | +1.53% |
| May 13, 2026 | $12.50 | $12.78 | $12.38 | $12.53 | $12.53 | 1.1M | +0.24% |
| May 12, 2026 | $12.48 | $12.57 | $12.25 | $12.47 | $12.47 | 1.7M | -0.08% |
| May 11, 2026 | $12.09 | $12.30 | $12.04 | $12.24 | $12.24 | 1.4M | +1.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VET
Jan 1 → Dec 31 · 6 years2026+39.3%$8.34 → $11.62
+39.3%
2025-12.7%$9.55 → $8.34
-12.7%
2024-22.7%$12.16 → $9.40
-22.7%
2023-30.4%$17.34 → $12.06
-30.4%
2022+39.4%$12.70 → $17.70
+39.4%
2021+48.6%$8.47 → $12.59
+48.6%
Best Year2021 · +48.6%
Worst Year2023 · -30.4%
Positive Years3 / 6
Avg Annual Return+10.3%
6Y Total Return+37.2%
6Y CAGR~+5.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in VET?
If you invested $1,000 in VET at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$318
Total Return-68.2%
CAGR~-6.9% / yr
Profit$-682
Based on Sep 14, 2010 · $36.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vermilion Energy Inc.（VET）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VET 历史股价FMP 日线复权 OHLCV