Valero Energy Corporation (ETR:V1L)
Germany · Delayed Price · Currency is EUR 302.00
+7.20 (2.44%)
At close: Aug 28, 2026
ETR:V1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 0.07% | - |
| Aug 26, 2026 | 290.30 | 294.60 | 290.30 | 294.60 | 294.60 | 0.34% | 81 |
| Aug 25, 2026 | 293.00 | 293.70 | 292.70 | 293.60 | 293.60 | -0.78% | 116 |
| Aug 24, 2026 | 300.00 | 300.00 | 295.90 | 295.90 | 295.90 | -0.57% | 27 |
| Aug 21, 2026 | 293.40 | 297.60 | 293.40 | 297.60 | 297.60 | -0.03% | 87 |
| Aug 20, 2026 | 296.00 | 297.70 | 296.00 | 297.70 | 297.70 | -0.17% | 30 |
| Aug 19, 2026 | 303.20 | 304.10 | 298.20 | 298.20 | 298.20 | -0.90% | 205 |
| Aug 18, 2026 | 301.20 | 301.20 | 300.30 | 300.90 | 300.90 | 0.30% | 120 |
| Aug 17, 2026 | 299.40 | 300.20 | 299.40 | 300.00 | 300.00 | 1.32% | 21 |
| Aug 14, 2026 | 298.80 | 298.80 | 296.10 | 296.10 | 296.10 | 2.14% | 12 |
| Aug 13, 2026 | 286.10 | 289.90 | 286.10 | 289.90 | 289.90 | 2.66% | 21 |
| Aug 12, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 0.86% | - |
| Aug 11, 2026 | 274.60 | 280.00 | 271.70 | 280.00 | 280.00 | 3.82% | 151 |
| Aug 10, 2026 | 258.40 | 269.70 | 258.10 | 269.70 | 269.70 | 3.81% | 410 |
| Aug 7, 2026 | 263.10 | 263.10 | 257.40 | 259.80 | 259.80 | -0.35% | 40 |
| Aug 6, 2026 | 265.20 | 265.20 | 258.80 | 260.70 | 260.70 | -0.31% | 185 |
| Aug 5, 2026 | 269.20 | 269.20 | 261.50 | 261.50 | 261.50 | -2.46% | 64 |
| Aug 4, 2026 | 268.00 | 268.90 | 263.00 | 268.10 | 268.10 | -1.36% | 2,083 |
| Aug 3, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 1.49% | 8 |
| Jul 31, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 0.50% | - |
| Jul 30, 2026 | 262.90 | 269.30 | 262.90 | 267.50 | 266.46 | 0.19% | 52 |
| Jul 29, 2026 | 264.80 | 271.60 | 264.80 | 267.00 | 265.96 | 1.41% | 380 |
| Jul 28, 2026 | 268.40 | 268.40 | 263.30 | 263.30 | 262.27 | -0.57% | 86 |
| Jul 27, 2026 | 258.00 | 264.80 | 257.90 | 264.80 | 263.77 | -0.90% | 868 |
| Jul 24, 2026 | 265.90 | 270.90 | 265.90 | 267.20 | 266.16 | -2.62% | 48 |
| Jul 23, 2026 | 276.90 | 281.60 | 274.40 | 274.40 | 273.33 | 0.44% | 196 |
| Jul 22, 2026 | 278.70 | 281.70 | 273.20 | 273.20 | 272.14 | -0.80% | 175 |
| Jul 21, 2026 | 276.40 | 276.40 | 273.70 | 275.40 | 274.33 | 0.04% | 97 |
| Jul 20, 2026 | 273.60 | 275.50 | 271.00 | 275.30 | 274.23 | 8.56% | 258 |
| Jul 15, 2026 | 264.60 | 264.60 | 253.60 | 253.60 | 252.61 | -1.86% | 29 |
| Jul 14, 2026 | 262.30 | 262.30 | 258.40 | 258.40 | 257.39 | 1.17% | 167 |
| Jul 13, 2026 | 254.50 | 255.40 | 254.50 | 255.40 | 254.40 | 4.12% | 47 |
| Jul 10, 2026 | 245.10 | 245.30 | 245.10 | 245.30 | 244.34 | -0.24% | 18 |
| Jul 9, 2026 | 245.40 | 245.90 | 245.40 | 245.90 | 244.94 | -0.85% | 30 |
| Jul 8, 2026 | 239.00 | 248.00 | 238.40 | 248.00 | 247.03 | 6.99% | 127 |
| Jul 7, 2026 | 234.10 | 234.10 | 231.80 | 231.80 | 230.90 | -2.65% | 11 |
| Jul 6, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.17 | 1.71% | 33 |
| Jul 3, 2026 | 230.90 | 234.10 | 230.90 | 234.10 | 233.19 | -0.59% | 5 |
| Jul 2, 2026 | 235.90 | 236.10 | 234.70 | 235.50 | 234.58 | 1.29% | 46 |
| Jul 1, 2026 | 230.50 | 232.50 | 228.50 | 232.50 | 231.59 | 0.65% | 169 |
| Jun 30, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 230.10 | -1.79% | 4 |
| Jun 29, 2026 | 227.50 | 235.20 | 227.50 | 235.20 | 234.28 | 4.35% | 148 |
| Jun 26, 2026 | 225.10 | 225.40 | 224.90 | 225.40 | 224.52 | 1.21% | 20 |
| Jun 25, 2026 | 214.00 | 222.70 | 214.00 | 222.70 | 221.83 | 4.95% | 6 |
| Jun 24, 2026 | 212.40 | 212.50 | 212.20 | 212.20 | 211.37 | -0.24% | 180 |
| Jun 23, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 211.87 | 2.11% | - |
| Jun 22, 2026 | 207.80 | 208.30 | 206.10 | 208.30 | 207.49 | 2.92% | 89 |
| Jun 19, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 201.61 | -0.59% | 12 |
| Jun 18, 2026 | 208.80 | 208.80 | 203.50 | 203.60 | 202.81 | -0.92% | 119 |
| Jun 17, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 204.70 | -1.15% | - |