Valero Energy Corporation (ETR:V1L)
Germany · Delayed Price · Currency is EUR 217.70
-5.10 (-2.29%)
Last updated: Jun 10, 2026, 10:33 AM CET
ETR:V1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 216.00 | 216.50 | 216.00 | 216.50 | 216.50 | -2.30% | 29 |
| Jun 8, 2026 | 224.90 | 229.10 | 221.10 | 221.60 | 221.60 | -2.38% | 208 |
| Jun 5, 2026 | 223.80 | 227.00 | 222.40 | 227.00 | 227.00 | 1.11% | 123 |
| Jun 4, 2026 | 222.00 | 224.50 | 222.00 | 224.50 | 224.50 | -1.45% | 28 |
| Jun 3, 2026 | 224.90 | 227.80 | 222.90 | 227.80 | 227.80 | 3.40% | 243 |
| Jun 2, 2026 | 215.30 | 220.30 | 215.30 | 220.30 | 220.30 | 1.80% | 248 |
| Jun 1, 2026 | 211.40 | 218.20 | 211.40 | 216.40 | 216.40 | 3.39% | 120 |
| May 29, 2026 | 207.00 | 209.30 | 207.00 | 209.30 | 209.30 | 0.05% | 303 |
| May 28, 2026 | 208.30 | 209.20 | 208.30 | 209.20 | 209.20 | 1.80% | 30 |
| May 27, 2026 | 205.00 | 205.50 | 202.40 | 205.50 | 205.50 | -3.79% | 154 |
| May 26, 2026 | 210.80 | 213.60 | 210.80 | 213.60 | 213.60 | -1.48% | 222 |
| May 25, 2026 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 2.31% | - |
| May 22, 2026 | 208.60 | 211.90 | 207.00 | 211.90 | 211.90 | -1.72% | 78 |
| May 21, 2026 | 217.40 | 217.40 | 214.40 | 215.60 | 215.60 | -5.38% | 55 |
| May 20, 2026 | 228.40 | 228.90 | 228.40 | 228.90 | 227.87 | 2.69% | 82 |
| May 19, 2026 | 223.30 | 223.30 | 222.50 | 222.90 | 221.90 | 0.95% | 60 |
| May 18, 2026 | 215.20 | 220.80 | 215.20 | 220.80 | 219.80 | 3.81% | 59 |
| May 15, 2026 | 210.60 | 213.50 | 210.60 | 212.70 | 211.74 | 2.56% | 182 |
| May 14, 2026 | 207.40 | 207.90 | 207.20 | 207.40 | 206.47 | 0.63% | 89 |
| May 13, 2026 | 206.30 | 206.30 | 206.10 | 206.10 | 205.17 | -2.23% | 13 |
| May 12, 2026 | 212.80 | 213.40 | 210.70 | 210.80 | 209.85 | 0.38% | 239 |
| May 11, 2026 | 208.90 | 210.00 | 208.90 | 210.00 | 209.05 | 2.44% | 64 |
| May 8, 2026 | 199.70 | 205.00 | 199.70 | 205.00 | 204.08 | 4.49% | 2 |
| May 7, 2026 | 195.65 | 196.20 | 195.65 | 196.20 | 195.32 | -2.87% | 4 |
| May 6, 2026 | 210.70 | 210.70 | 201.10 | 202.00 | 201.09 | -6.18% | 572 |
| May 5, 2026 | 214.70 | 215.30 | 214.40 | 215.30 | 214.33 | 0.23% | 13 |
| May 4, 2026 | 210.60 | 214.80 | 209.70 | 214.80 | 213.83 | -0.05% | 287 |
| Apr 30, 2026 | 213.20 | 214.90 | 210.70 | 214.90 | 213.93 | 0.75% | 515 |
| Apr 29, 2026 | 206.30 | 213.30 | 206.30 | 213.30 | 212.34 | 4.30% | 41 |
| Apr 28, 2026 | 205.60 | 207.80 | 204.50 | 204.50 | 203.58 | 1.14% | 262 |
| Apr 27, 2026 | 203.60 | 203.70 | 201.10 | 202.20 | 201.29 | 1.58% | 78 |
| Apr 24, 2026 | 200.80 | 201.60 | 198.95 | 199.05 | 198.15 | 0.78% | 56 |
| Apr 23, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 196.61 | -1.15% | - |
| Apr 22, 2026 | 199.25 | 199.80 | 199.25 | 199.80 | 198.90 | 2.86% | 67 |
| Apr 21, 2026 | 192.00 | 195.35 | 190.65 | 194.25 | 193.37 | 1.09% | 147 |
| Apr 20, 2026 | 192.50 | 192.50 | 192.15 | 192.15 | 191.28 | 2.81% | 37 |
| Apr 17, 2026 | 197.15 | 197.15 | 183.60 | 186.90 | 186.06 | -9.05% | 622 |
| Apr 16, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 204.57 | 3.14% | - |
| Apr 15, 2026 | 198.85 | 200.80 | 198.60 | 199.25 | 198.35 | -1.21% | 186 |
| Apr 14, 2026 | 203.40 | 203.40 | 199.60 | 201.70 | 200.79 | -2.28% | 29 |
| Apr 13, 2026 | 211.10 | 211.10 | 206.40 | 206.40 | 205.47 | 3.15% | 30 |
| Apr 10, 2026 | 200.60 | 200.60 | 198.00 | 200.10 | 199.20 | -3.19% | 206 |
| Apr 9, 2026 | 207.20 | 210.30 | 206.70 | 206.70 | 205.77 | 1.08% | 73 |
| Apr 8, 2026 | 204.30 | 206.10 | 200.00 | 204.50 | 203.58 | -6.32% | 1,178 |
| Apr 7, 2026 | 214.00 | 218.90 | 214.00 | 218.30 | 217.32 | 3.90% | 202 |
| Apr 2, 2026 | 215.00 | 216.15 | 210.10 | 210.10 | 209.15 | 2.36% | 216 |
| Apr 1, 2026 | 209.10 | 209.10 | 204.00 | 205.25 | 204.32 | -6.66% | 302 |
| Mar 31, 2026 | 218.15 | 221.45 | 216.25 | 219.90 | 218.91 | -0.74% | 253 |
| Mar 30, 2026 | 223.70 | 227.10 | 221.55 | 221.55 | 220.55 | 0.66% | 1,226 |
| Mar 27, 2026 | 214.00 | 220.90 | 214.00 | 220.10 | 219.11 | 2.52% | 527 |