Valero Energy Corporation (BIT:1VLO)
Italy · Delayed Price · Currency is EUR 354.50
-5.90 (-1.64%)
At close: Oct 2, 2026
BIT:1VLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 361.60 | 361.60 | 353.10 | 354.50 | 354.50 | -1.64% | 247 |
| Oct 1, 2026 | 342.30 | 360.40 | 342.00 | 360.40 | 360.40 | 3.18% | 180 |
| Sep 30, 2026 | 346.70 | 352.30 | 346.70 | 349.30 | 349.30 | 2.83% | 141 |
| Sep 29, 2026 | 337.70 | 340.00 | 335.30 | 339.70 | 339.70 | -0.61% | 255 |
| Sep 28, 2026 | 343.00 | 347.10 | 341.80 | 341.80 | 341.80 | 3.11% | 232 |
| Sep 25, 2026 | 335.60 | 335.60 | 330.00 | 331.50 | 331.50 | -3.41% | 55 |
| Sep 24, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | 3.78% | - |
| Sep 23, 2026 | 330.00 | 337.30 | 328.30 | 330.70 | 330.70 | -1.40% | 94 |
| Sep 22, 2026 | 344.10 | 344.10 | 327.70 | 335.40 | 335.40 | -4.93% | 208 |
| Sep 21, 2026 | 359.80 | 359.80 | 352.90 | 352.80 | 352.80 | -2.51% | 106 |
| Sep 18, 2026 | 358.80 | 361.90 | 358.80 | 361.90 | 361.90 | 1.54% | 157 |
| Sep 17, 2026 | 352.60 | 352.60 | 351.80 | 356.40 | 356.40 | 3.01% | 6 |
| Sep 16, 2026 | 342.70 | 347.60 | 342.40 | 346.00 | 346.00 | 2.37% | 67 |
| Sep 15, 2026 | 334.40 | 337.30 | 332.10 | 338.00 | 338.00 | 1.78% | 166 |
| Sep 14, 2026 | 345.10 | 345.70 | 328.10 | 332.10 | 332.10 | -2.87% | 251 |
| Sep 11, 2026 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | 1.67% | - |
| Sep 10, 2026 | 336.00 | 336.00 | 330.10 | 336.30 | 336.30 | 1.23% | 107 |
| Sep 9, 2026 | 331.40 | 331.40 | 331.40 | 332.20 | 332.20 | 1.65% | 3 |
| Sep 8, 2026 | 324.50 | 325.90 | 323.60 | 326.80 | 326.80 | 0.28% | 75 |
| Sep 7, 2026 | 323.50 | 324.80 | 319.80 | 325.90 | 325.90 | 2.36% | 55 |
| Sep 4, 2026 | 312.90 | 312.90 | 312.90 | 318.40 | 318.40 | -0.84% | 112 |
| Sep 3, 2026 | 313.50 | 321.10 | 313.50 | 321.10 | 321.10 | 2.13% | 16 |
| Sep 2, 2026 | 313.00 | 315.10 | 313.00 | 314.40 | 314.40 | 0.67% | 104 |
| Sep 1, 2026 | 313.50 | 313.50 | 309.30 | 312.30 | 312.30 | 3.04% | 53 |
| Aug 31, 2026 | 311.30 | 311.30 | 310.80 | 303.10 | 303.10 | 0.33% | 21 |
| Aug 28, 2026 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | 2.48% | - |
| Aug 27, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 0.03% | - |
| Aug 26, 2026 | 292.00 | 295.00 | 292.00 | 294.70 | 294.70 | 0.03% | 64 |
| Aug 25, 2026 | 292.50 | 293.40 | 292.50 | 294.60 | 294.60 | -0.27% | 65 |
| Aug 24, 2026 | 300.70 | 300.70 | 297.40 | 295.40 | 295.40 | -0.67% | 59 |
| Aug 21, 2026 | 293.90 | 297.70 | 290.90 | 297.40 | 297.40 | 0.03% | 15 |
| Aug 20, 2026 | 301.20 | 301.20 | 301.20 | 297.30 | 297.30 | -0.44% | 5 |
| Aug 19, 2026 | 302.90 | 303.70 | 302.90 | 298.60 | 298.60 | -0.63% | 163 |
| Aug 18, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 0.20% | - |
| Aug 17, 2026 | 297.10 | 297.10 | 297.10 | 299.90 | 299.90 | 0.84% | 20 |
| Aug 14, 2026 | 297.30 | 297.60 | 297.30 | 297.40 | 297.40 | 2.45% | 6 |
| Aug 13, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 2.80% | - |
| Aug 12, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 1.04% | - |
| Aug 11, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 3.60% | - |
| Aug 10, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 3.93% | - |
| Aug 7, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -0.69% | - |
| Aug 6, 2026 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -0.15% | - |
| Aug 5, 2026 | 271.00 | 271.00 | 271.00 | 261.80 | 261.80 | -2.24% | 1 |
| Aug 4, 2026 | 264.10 | 264.10 | 261.20 | 267.80 | 267.80 | -1.83% | 3 |
| Aug 3, 2026 | 266.30 | 273.30 | 266.00 | 272.80 | 272.80 | 1.87% | 96 |
| Jul 31, 2026 | 271.60 | 273.40 | 268.50 | 267.80 | 267.80 | 1.29% | 51 |
| Jul 30, 2026 | 254.80 | 256.00 | 253.00 | 264.40 | 264.40 | -0.47% | 21 |
| Jul 29, 2026 | 266.50 | 271.90 | 266.50 | 266.70 | 265.66 | 1.18% | 75 |
| Jul 28, 2026 | 267.40 | 267.40 | 267.40 | 263.60 | 262.57 | -0.26% | 20 |
| Jul 27, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 263.27 | -1.05% | - |