Valero Energy Corporation (ETR:V1L)
Germany · Delayed Price · Currency is EUR 200.10
-6.60 (-3.19%)
At close: Apr 10, 2026
ETR:V1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 207.20 | 210.30 | 206.70 | 206.70 | 206.70 | 1.08% | 73 |
| Apr 8, 2026 | 204.30 | 206.10 | 200.00 | 204.50 | 204.50 | -6.32% | 1,178 |
| Apr 7, 2026 | 214.00 | 218.90 | 214.00 | 218.30 | 218.30 | 3.90% | 202 |
| Apr 2, 2026 | 215.00 | 216.15 | 210.10 | 210.10 | 210.10 | 2.36% | 216 |
| Apr 1, 2026 | 209.10 | 209.10 | 204.00 | 205.25 | 205.25 | -6.66% | 302 |
| Mar 31, 2026 | 218.15 | 221.45 | 216.25 | 219.90 | 219.90 | -0.74% | 253 |
| Mar 30, 2026 | 223.70 | 227.10 | 221.55 | 221.55 | 221.55 | 0.66% | 1,226 |
| Mar 27, 2026 | 214.00 | 220.90 | 214.00 | 220.10 | 220.10 | 2.52% | 527 |
| Mar 26, 2026 | 214.00 | 214.70 | 213.75 | 214.70 | 214.70 | 4.43% | 287 |
| Mar 25, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -2.81% | - |
| Mar 24, 2026 | 203.15 | 211.55 | 201.00 | 211.55 | 211.55 | 3.75% | 684 |
| Mar 23, 2026 | 211.55 | 211.55 | 200.00 | 203.90 | 203.90 | -3.50% | 226 |
| Mar 20, 2026 | 209.70 | 211.30 | 209.70 | 211.30 | 211.30 | 0.14% | 168 |
| Mar 19, 2026 | 212.10 | 212.10 | 211.00 | 211.00 | 211.00 | 1.64% | 4 |
| Mar 18, 2026 | 205.80 | 211.75 | 205.80 | 207.60 | 207.60 | 1.39% | 84 |
| Mar 17, 2026 | 201.25 | 204.80 | 201.25 | 204.75 | 204.75 | 0.79% | 83 |
| Mar 16, 2026 | 202.65 | 203.15 | 201.80 | 203.15 | 203.15 | 0.12% | 370 |
| Mar 13, 2026 | 206.35 | 206.35 | 202.90 | 202.90 | 202.90 | 7.93% | 50 |
| Mar 12, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 27 |
| Mar 11, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.23% | 200 |
| Mar 10, 2026 | 183.92 | 188.30 | 183.84 | 187.56 | 187.56 | -5.06% | 152 |
| Mar 9, 2026 | 197.56 | 197.56 | 197.56 | 197.56 | 197.56 | 2.29% | 75 |
| Mar 6, 2026 | 196.98 | 200.85 | 193.14 | 193.14 | 193.14 | -2.50% | 875 |
| Mar 5, 2026 | 196.66 | 198.10 | 196.66 | 198.10 | 198.10 | 4.02% | 10 |
| Mar 4, 2026 | 188.70 | 190.44 | 188.24 | 190.44 | 190.44 | 0.92% | 190 |
| Mar 3, 2026 | 186.76 | 188.70 | 184.34 | 188.70 | 188.70 | 4.06% | 204 |
| Mar 2, 2026 | 178.94 | 181.84 | 177.38 | 181.34 | 181.34 | 6.61% | 200 |
| Feb 27, 2026 | 172.10 | 172.10 | 169.04 | 170.10 | 170.10 | 2.24% | 45 |
| Feb 25, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -0.67% | 20 |
| Feb 24, 2026 | 169.08 | 169.08 | 167.50 | 167.50 | 167.50 | -0.44% | 15 |
| Feb 23, 2026 | 168.00 | 170.22 | 168.00 | 168.24 | 168.24 | -0.91% | 202 |
| Feb 20, 2026 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 1.16% | - |
| Feb 19, 2026 | 169.80 | 169.80 | 167.84 | 167.84 | 167.84 | 0.18% | 45 |
| Feb 18, 2026 | 168.10 | 168.10 | 167.34 | 167.54 | 167.54 | 0.19% | 31 |
| Feb 17, 2026 | 169.60 | 170.20 | 167.22 | 167.22 | 167.22 | 1.01% | 347 |
| Feb 16, 2026 | 163.94 | 165.54 | 163.94 | 165.54 | 165.54 | -2.21% | 7 |
| Feb 13, 2026 | 166.60 | 169.44 | 165.26 | 169.28 | 169.28 | -0.44% | 247 |
| Feb 12, 2026 | 172.12 | 172.12 | 170.02 | 170.02 | 170.02 | -0.35% | 88 |
| Feb 11, 2026 | 168.58 | 170.62 | 166.22 | 170.62 | 170.62 | 1.85% | 57 |
| Feb 10, 2026 | 171.12 | 171.12 | 167.52 | 167.52 | 167.52 | -1.62% | 354 |
| Feb 9, 2026 | 169.54 | 170.28 | 169.54 | 170.28 | 170.28 | 3.04% | 3 |
| Feb 6, 2026 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | 1.57% | 3 |
| Feb 5, 2026 | 166.66 | 166.66 | 162.70 | 162.70 | 162.70 | -1.72% | 67 |
| Feb 4, 2026 | 165.54 | 165.54 | 165.54 | 165.54 | 164.52 | 8.55% | 172 |
| Feb 2, 2026 | 145.42 | 152.50 | 144.42 | 152.50 | 151.56 | -0.82% | 110 |
| Jan 28, 2026 | 152.42 | 154.72 | 152.42 | 153.76 | 152.81 | -1.80% | 91 |
| Jan 27, 2026 | 156.58 | 156.58 | 156.58 | 156.58 | 155.62 | -1.88% | 14 |
| Jan 26, 2026 | 159.58 | 159.58 | 159.58 | 159.58 | 158.60 | -0.56% | 10 |
| Jan 23, 2026 | 160.70 | 164.92 | 160.48 | 160.48 | 159.49 | 0.41% | 107 |
| Jan 22, 2026 | 160.48 | 160.48 | 159.82 | 159.82 | 158.84 | -1.47% | 69 |