Valvoline Inc. (FRA:0V4)
Germany · Delayed Price · Currency is EUR 30.00
+0.80 (2.74%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:0V4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | - | 2.05% | - |
| Jun 2, 2026 | 28.40 | 29.40 | 28.40 | 29.20 | 29.20 | 2.10% | - |
| Jun 1, 2026 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | -0.69% | - |
| May 29, 2026 | 29.00 | 29.40 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| May 28, 2026 | 29.40 | 29.60 | 28.80 | 29.40 | 29.40 | -0.68% | - |
| May 27, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.07% | - |
| May 26, 2026 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| May 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 22, 2026 | 28.40 | 29.20 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| May 21, 2026 | 28.20 | 28.80 | 27.80 | 28.40 | 28.40 | - | - |
| May 20, 2026 | 27.40 | 28.60 | 27.20 | 28.40 | 28.40 | 2.90% | - |
| May 19, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| May 18, 2026 | 27.40 | 28.60 | 27.40 | 28.60 | 28.60 | 2.88% | - |
| May 15, 2026 | 27.40 | 28.40 | 27.40 | 27.80 | 27.80 | 1.46% | - |
| May 14, 2026 | 27.20 | 27.60 | 27.20 | 27.40 | 27.40 | - | - |
| May 13, 2026 | 27.60 | 27.60 | 27.20 | 27.40 | 27.40 | -0.72% | - |
| May 12, 2026 | 29.00 | 29.00 | 27.60 | 27.60 | 27.60 | -5.48% | - |
| May 11, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| May 8, 2026 | 30.00 | 31.00 | 30.00 | 30.20 | 30.20 | -0.66% | - |
| May 7, 2026 | 28.80 | 30.40 | 28.80 | 30.40 | 30.40 | 4.83% | - |
| May 6, 2026 | 27.40 | 29.00 | 27.40 | 29.00 | 29.00 | 5.07% | - |
| May 5, 2026 | 27.20 | 27.80 | 27.20 | 27.60 | 27.60 | 0.73% | - |
| May 4, 2026 | 27.60 | 27.60 | 27.00 | 27.40 | 27.40 | -3.52% | - |
| Apr 30, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 2.90% | - |
| Apr 29, 2026 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | - | - |
| Apr 28, 2026 | 28.00 | 28.20 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Apr 27, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | - | - |
| Apr 24, 2026 | 27.40 | 28.20 | 27.00 | 28.20 | 28.20 | 2.17% | - |
| Apr 23, 2026 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | -1.43% | - |
| Apr 22, 2026 | 28.60 | 28.60 | 27.20 | 28.00 | 28.00 | -2.78% | 125 |
| Apr 21, 2026 | 29.20 | 29.60 | 28.40 | 28.80 | 28.80 | -1.37% | - |
| Apr 20, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -0.68% | - |
| Apr 17, 2026 | 27.80 | 29.40 | 27.80 | 29.40 | 29.40 | 5.00% | - |
| Apr 16, 2026 | 27.80 | 28.20 | 27.80 | 28.00 | 28.00 | 0.72% | - |
| Apr 15, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Apr 14, 2026 | 28.00 | 28.20 | 27.60 | 28.00 | 28.00 | -0.71% | - |
| Apr 13, 2026 | 28.40 | 28.60 | 28.00 | 28.20 | 28.20 | -2.08% | - |
| Apr 10, 2026 | 29.40 | 29.40 | 28.60 | 28.80 | 28.80 | -2.70% | - |
| Apr 9, 2026 | 29.60 | 30.20 | 29.20 | 29.60 | 29.60 | -0.67% | - |
| Apr 8, 2026 | 29.00 | 30.20 | 29.00 | 29.80 | 29.80 | 3.47% | - |
| Apr 7, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 2, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Apr 1, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | - |
| Mar 31, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | 0.69% | - |
| Mar 30, 2026 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| 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% | - |