Valero Energy Corporation (ETR:V1L)
Germany · Delayed Price · Currency is EUR 216.00
+4.20 (1.98%)
At close: Apr 30, 2026
ETR:V1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 213.20 | 214.90 | 210.70 | 214.90 | 214.90 | 0.75% | 515 |
| Apr 29, 2026 | 206.30 | 213.30 | 206.30 | 213.30 | 213.30 | 4.30% | 41 |
| Apr 28, 2026 | 205.60 | 207.80 | 204.50 | 204.50 | 204.50 | 1.14% | 262 |
| Apr 27, 2026 | 203.60 | 203.70 | 201.10 | 202.20 | 202.20 | 1.58% | 78 |
| Apr 24, 2026 | 200.80 | 201.60 | 198.95 | 199.05 | 199.05 | 0.78% | 56 |
| Apr 23, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -1.15% | - |
| Apr 22, 2026 | 199.25 | 199.80 | 199.25 | 199.80 | 199.80 | 2.86% | 67 |
| Apr 21, 2026 | 192.00 | 195.35 | 190.65 | 194.25 | 194.25 | 1.09% | 147 |
| Apr 20, 2026 | 192.50 | 192.50 | 192.15 | 192.15 | 192.15 | 2.81% | 37 |
| Apr 17, 2026 | 197.15 | 197.15 | 183.60 | 186.90 | 186.90 | -9.05% | 622 |
| Apr 16, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 3.14% | - |
| Apr 15, 2026 | 198.85 | 200.80 | 198.60 | 199.25 | 199.25 | -1.21% | 186 |
| Apr 14, 2026 | 203.40 | 203.40 | 199.60 | 201.70 | 201.70 | -2.28% | 29 |
| Apr 13, 2026 | 211.10 | 211.10 | 206.40 | 206.40 | 206.40 | 3.15% | 30 |
| Apr 10, 2026 | 200.60 | 200.60 | 198.00 | 200.10 | 200.10 | -3.19% | 206 |
| 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 |