Chevron Corporation (ETR:CHV)
Germany · Delayed Price · Currency is EUR 201.60
-4.15 (-2.02%)
Nov 3, 2026, 5:35 PM CET
ETR:CHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 204.00 | 205.70 | 201.15 | 201.60 | 201.60 | -2.02% | 2,868 |
| Nov 2, 2026 | 208.50 | 209.00 | 204.75 | 205.75 | 205.75 | -2.30% | 1,866 |
| Oct 30, 2026 | 209.50 | 212.00 | 209.15 | 210.60 | 210.60 | 2.11% | 1,871 |
| Oct 29, 2026 | 207.15 | 209.10 | 205.65 | 206.25 | 206.25 | -0.43% | 1,129 |
| Oct 28, 2026 | 205.15 | 207.85 | 205.05 | 207.15 | 207.15 | 1.32% | 854 |
| Oct 27, 2026 | 207.30 | 208.35 | 204.30 | 204.45 | 204.45 | -1.56% | 970 |
| Oct 26, 2026 | 207.65 | 209.45 | 205.50 | 207.70 | 207.70 | -0.24% | 1,947 |
| Oct 23, 2026 | 202.55 | 208.20 | 202.55 | 208.20 | 208.20 | 4.52% | 776 |
| Oct 22, 2026 | 204.45 | 205.00 | 199.20 | 199.20 | 199.20 | -1.04% | 1,042 |
| Oct 21, 2026 | 201.40 | 202.35 | 200.25 | 201.30 | 201.30 | 1.51% | 860 |
| Oct 20, 2026 | 201.25 | 203.10 | 198.30 | 198.30 | 198.30 | -0.66% | 730 |
| Oct 19, 2026 | 199.76 | 200.75 | 198.28 | 199.62 | 199.62 | 1.33% | 723 |
| Oct 16, 2026 | 194.80 | 198.60 | 194.70 | 197.00 | 197.00 | -0.15% | 1,128 |
| Oct 15, 2026 | 198.16 | 199.76 | 196.74 | 197.30 | 197.30 | -0.30% | 1,875 |
| Oct 14, 2026 | 194.16 | 198.80 | 194.16 | 197.90 | 197.90 | 1.33% | 2,470 |
| Oct 13, 2026 | 192.66 | 195.30 | 192.00 | 195.30 | 195.30 | 1.50% | 1,016 |
| Oct 12, 2026 | 188.94 | 193.70 | 188.92 | 192.42 | 192.42 | 0.97% | 3,294 |
| Oct 9, 2026 | 187.76 | 190.66 | 186.50 | 190.58 | 190.58 | 0.96% | 1,936 |
| Oct 8, 2026 | 184.92 | 189.08 | 184.92 | 188.76 | 188.76 | 2.89% | 1,209 |
| Oct 7, 2026 | 184.70 | 187.60 | 183.34 | 183.46 | 183.46 | -0.30% | 1,845 |
| Oct 6, 2026 | 183.78 | 184.02 | 181.92 | 184.02 | 184.02 | -0.07% | 824 |
| Oct 5, 2026 | 183.48 | 184.34 | 180.96 | 184.14 | 184.14 | 0.55% | 1,679 |
| Oct 2, 2026 | 183.02 | 183.86 | 181.66 | 183.14 | 183.14 | -0.21% | 2,697 |
| Oct 1, 2026 | 180.62 | 183.52 | 179.64 | 183.52 | 183.52 | 1.28% | 2,046 |
| Sep 30, 2026 | 180.08 | 181.22 | 180.02 | 181.20 | 181.20 | 0.19% | 921 |
| Sep 29, 2026 | 181.98 | 182.10 | 178.84 | 180.86 | 180.86 | -1.03% | 976 |
| Sep 28, 2026 | 181.48 | 182.92 | 181.40 | 182.74 | 182.74 | 0.96% | 625 |
| Sep 25, 2026 | 179.22 | 181.00 | 177.96 | 181.00 | 181.00 | -1.07% | 2,173 |
| Sep 24, 2026 | 180.50 | 183.12 | 180.30 | 182.96 | 182.96 | 0.86% | 1,347 |
| Sep 23, 2026 | 177.38 | 181.50 | 176.92 | 181.40 | 181.40 | 1.84% | 1,803 |
| Sep 22, 2026 | 178.52 | 179.60 | 175.52 | 178.12 | 178.12 | -0.65% | 2,602 |
| Sep 21, 2026 | 181.66 | 182.00 | 179.16 | 179.28 | 179.28 | -2.67% | 1,121 |
| Sep 18, 2026 | 182.80 | 184.84 | 182.32 | 184.20 | 184.20 | 0.36% | 2,896 |
| Sep 17, 2026 | 184.30 | 184.84 | 182.20 | 183.54 | 183.54 | -0.16% | 2,190 |
| Sep 16, 2026 | 187.24 | 188.48 | 183.38 | 183.84 | 183.84 | -2.04% | 3,237 |
| Sep 15, 2026 | 185.52 | 187.66 | 183.98 | 187.66 | 187.66 | 0.83% | 2,535 |
| Sep 14, 2026 | 187.68 | 189.20 | 185.26 | 186.12 | 186.12 | 1.14% | 2,752 |
| Sep 11, 2026 | 182.88 | 185.32 | 181.92 | 184.02 | 184.02 | 0.32% | 2,033 |
| Sep 10, 2026 | 184.40 | 187.58 | 182.28 | 183.44 | 183.44 | 0.02% | 1,829 |
| Sep 9, 2026 | 180.74 | 184.52 | 180.50 | 183.40 | 183.40 | 0.97% | 2,227 |
| Sep 8, 2026 | 181.14 | 183.48 | 181.10 | 181.64 | 181.64 | 1.35% | 1,751 |
| Sep 7, 2026 | 180.86 | 180.86 | 178.52 | 179.22 | 179.22 | -0.28% | 2,418 |
| Sep 4, 2026 | 181.88 | 181.88 | 178.72 | 179.72 | 179.72 | -1.75% | 2,636 |
| Sep 3, 2026 | 181.36 | 183.70 | 181.36 | 182.92 | 182.92 | 0.14% | 2,371 |
| Sep 2, 2026 | 183.00 | 183.88 | 181.08 | 182.66 | 182.66 | 1.30% | 3,878 |
| Sep 1, 2026 | 178.00 | 180.32 | 177.78 | 180.32 | 180.32 | 2.15% | 2,193 |
| Aug 31, 2026 | 177.04 | 179.50 | 176.40 | 176.52 | 176.52 | 1.94% | 2,942 |
| Aug 28, 2026 | 171.10 | 173.44 | 171.10 | 173.16 | 173.16 | 1.72% | 468 |
| Aug 27, 2026 | 170.22 | 172.00 | 170.00 | 170.24 | 170.24 | -1.33% | 465 |
| Aug 26, 2026 | 171.02 | 172.54 | 170.00 | 172.54 | 172.54 | 0.08% | 1,762 |