Valvoline Inc. (FRA:0V4)
Germany · Delayed Price · Currency is EUR 28.80
-1.00 (-3.36%)
At close: Mar 27, 2026
FRA:0V4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.00 | 30.00 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Mar 26, 2026 | 30.20 | 30.40 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Mar 25, 2026 | 29.60 | 30.40 | 29.40 | 30.20 | 30.20 | 2.72% | - |
| Mar 24, 2026 | 29.00 | 29.80 | 29.00 | 29.40 | 29.40 | 2.08% | 41 |
| Mar 23, 2026 | 28.00 | 29.40 | 28.00 | 28.80 | 28.80 | 2.13% | - |
| Mar 20, 2026 | 28.20 | 28.40 | 28.00 | 28.20 | 28.20 | - | - |
| Mar 19, 2026 | 29.00 | 29.00 | 27.80 | 28.20 | 28.20 | -2.76% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 28.80 | 29.00 | 29.00 | -1.36% | - |
| Mar 17, 2026 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Mar 16, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 200 |
| Mar 12, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -2.00% | 200 |
| Mar 11, 2026 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | -0.66% | - |
| Mar 10, 2026 | 29.80 | 30.80 | 29.80 | 30.20 | 30.20 | 1.34% | 100 |
| Mar 9, 2026 | 29.60 | 29.80 | 28.60 | 29.80 | 29.80 | -1.97% | 200 |
| Mar 6, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Mar 5, 2026 | 31.40 | 31.60 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 4, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Mar 3, 2026 | 32.00 | 32.20 | 31.80 | 32.20 | 32.20 | -1.23% | - |
| Mar 2, 2026 | 31.40 | 32.60 | 31.40 | 32.60 | 32.60 | 2.52% | - |
| Feb 27, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - | - |
| Feb 26, 2026 | 31.80 | 32.20 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Feb 25, 2026 | 32.80 | 32.80 | 32.00 | 32.20 | 32.20 | -2.42% | - |
| Feb 24, 2026 | 32.80 | 33.20 | 32.80 | 33.00 | 33.00 | - | - |
| Feb 23, 2026 | 32.40 | 33.00 | 32.20 | 33.00 | 33.00 | 0.61% | - |
| Feb 20, 2026 | 32.60 | 33.00 | 32.60 | 32.80 | 32.80 | - | - |
| Feb 19, 2026 | 32.60 | 32.80 | 32.20 | 32.80 | 32.80 | -0.61% | 156 |
| Feb 18, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 1.85% | - |
| Feb 17, 2026 | 32.20 | 32.60 | 32.20 | 32.40 | 32.40 | 0.62% | - |
| Feb 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Feb 13, 2026 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 2.53% | - |
| Feb 12, 2026 | 31.80 | 32.40 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Feb 11, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 1.88% | - |
| Feb 10, 2026 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 3.23% | - |
| Feb 9, 2026 | 31.40 | 31.40 | 30.80 | 31.00 | 31.00 | -2.52% | - |
| Feb 6, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 1.92% | - |
| Feb 5, 2026 | 29.80 | 31.20 | 29.80 | 31.20 | 31.20 | 3.31% | - |
| Feb 4, 2026 | 27.80 | 30.60 | 27.80 | 30.20 | 30.20 | 7.86% | 300 |
| Feb 3, 2026 | 27.80 | 28.60 | 27.80 | 28.00 | 28.00 | - | - |
| Feb 2, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.19% | - |
| Jan 30, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 1.48% | - |
| Jan 29, 2026 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jan 28, 2026 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Jan 27, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jan 26, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Jan 23, 2026 | 28.00 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jan 22, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | - |
| Jan 21, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 3.76% | - |
| Jan 20, 2026 | 26.60 | 26.60 | 26.20 | 26.60 | 26.60 | - | - |
| Jan 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |