Valvoline Inc. (FRA:0V4)
Germany · Delayed Price · Currency is EUR 32.80
0.00 (0.00%)
At close: Feb 20, 2026
Valvoline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | -1.46% | - |
| Jan 15, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 1.48% | - |
| Jan 14, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | - |
| Jan 13, 2026 | 27.00 | 27.20 | 26.60 | 27.00 | 27.00 | -0.74% | - |
| Jan 12, 2026 | 27.00 | 27.60 | 27.00 | 27.20 | 27.20 | -1.45% | - |
| Jan 9, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 2.99% | - |
| Jan 8, 2026 | 25.60 | 26.80 | 25.40 | 26.80 | 26.80 | 4.69% | - |
| Jan 7, 2026 | 25.60 | 26.00 | 25.40 | 25.60 | 25.60 | -0.78% | - |
| Jan 6, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 1.57% | - |
| Jan 5, 2026 | 24.40 | 25.60 | 24.40 | 25.40 | 25.40 | 3.25% | - |
| Jan 2, 2026 | 24.40 | 24.80 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Dec 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 29, 2025 | 25.20 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Dec 23, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| Dec 22, 2025 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | - | - |
| 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% | - |