Valvoline Inc. (FRA:0V4)
Germany · Delayed Price · Currency is EUR 25.00
-0.20 (-0.79%)
Last updated: Dec 22, 2025, 8:10 AM CET
Valvoline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Dec 18, 2025 | 25.20 | 26.20 | 25.20 | 26.00 | 26.00 | 2.36% | - |
| Dec 17, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Dec 16, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Dec 15, 2025 | 26.20 | 26.80 | 26.20 | 26.40 | 26.40 | - | - |
| Dec 12, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | - |
| Dec 11, 2025 | 26.00 | 26.20 | 25.40 | 25.80 | 25.80 | -2.27% | - |
| Dec 10, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 2.33% | - |
| Dec 9, 2025 | 26.60 | 26.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Dec 8, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 3.08% | - |
| Dec 5, 2025 | 26.00 | 26.60 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Dec 4, 2025 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 0.77% | - |
| Dec 3, 2025 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | 0.78% | - |
| Dec 2, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | -0.77% | - |
| Dec 1, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Nov 28, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 26, 2025 | 27.00 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Nov 25, 2025 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 3.79% | - |
| Nov 24, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Nov 21, 2025 | 26.00 | 27.20 | 26.00 | 27.00 | 27.00 | 3.85% | - |
| Nov 20, 2025 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -2.99% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.00 | 26.80 | 26.80 | -1.47% | - |
| Nov 18, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | - |
| Nov 17, 2025 | 26.80 | 27.60 | 26.80 | 27.00 | 27.00 | - | 600 |
| Nov 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 13, 2025 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Nov 12, 2025 | 27.00 | 27.80 | 27.00 | 27.60 | 27.60 | 1.47% | - |
| Nov 11, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | - |
| Nov 10, 2025 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | -0.74% | - |
| Nov 7, 2025 | 26.80 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | - |
| Nov 6, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Nov 5, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Nov 4, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 2.19% | - |
| Nov 3, 2025 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Oct 31, 2025 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | - | - |
| Oct 30, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 2.14% | - |
| Oct 29, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Oct 28, 2025 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | - | - |
| Oct 27, 2025 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | - |
| Oct 24, 2025 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | - | - |
| Oct 23, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 22, 2025 | 29.80 | 30.00 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Oct 21, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 1.34% | - |
| Oct 20, 2025 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | - | - |
| Oct 17, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 0.68% | - |
| Oct 16, 2025 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Oct 15, 2025 | 30.20 | 30.60 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 14, 2025 | 30.00 | 31.00 | 30.00 | 30.60 | 30.60 | 1.32% | - |
| Oct 13, 2025 | 28.60 | 30.20 | 28.60 | 30.20 | 30.20 | 5.59% | - |