Valvoline Inc. (FRA:0V4)
Germany · Delayed Price · Currency is EUR 24.60
-1.40 (-5.38%)
At close: Sep 15, 2026
FRA:0V4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 11, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | - |
| Sep 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 9, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | - |
| Sep 8, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Sep 7, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Sep 4, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | - |
| Sep 3, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Sep 2, 2026 | 27.20 | 27.60 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Sep 1, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Aug 31, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | - |
| Aug 28, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 0.73% | - |
| Aug 27, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Aug 26, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 25, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Aug 24, 2026 | 28.80 | 29.20 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Aug 21, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| Aug 20, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -0.69% | - |
| Aug 19, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | - |
| Aug 18, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | - | - |
| Aug 17, 2026 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | -1.36% | - |
| Aug 14, 2026 | 29.00 | 29.40 | 28.80 | 29.40 | 29.40 | 0.68% | - |
| Aug 13, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | - |
| Aug 12, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 0.70% | - |
| Aug 11, 2026 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Aug 10, 2026 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Aug 7, 2026 | 30.60 | 30.60 | 30.20 | 30.40 | 30.40 | -1.94% | - |
| Aug 6, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Aug 5, 2026 | 33.80 | 33.80 | 31.40 | 32.00 | 32.00 | -5.88% | - |
| Aug 4, 2026 | 33.40 | 34.40 | 33.40 | 34.00 | 34.00 | 0.59% | - |
| Aug 3, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 1.81% | - |
| Jul 31, 2026 | 33.00 | 33.40 | 33.00 | 33.20 | 33.20 | - | - |
| Jul 30, 2026 | 34.40 | 34.40 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Jul 29, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jul 28, 2026 | 34.40 | 35.40 | 34.40 | 35.20 | 35.20 | 1.73% | - |
| Jul 27, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 1.17% | - |
| Jul 24, 2026 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 1.79% | - |
| Jul 23, 2026 | 33.60 | 34.00 | 33.40 | 33.60 | 33.60 | -1.18% | - |
| Jul 22, 2026 | 34.00 | 34.80 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jul 21, 2026 | 34.40 | 34.60 | 34.20 | 34.60 | 34.60 | 0.58% | - |
| Jul 20, 2026 | 34.40 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Jul 17, 2026 | 34.60 | 35.40 | 34.60 | 34.80 | 34.80 | -1.14% | - |
| Jul 16, 2026 | 34.00 | 35.40 | 34.00 | 35.20 | 35.20 | 2.92% | - |
| Jul 15, 2026 | 33.60 | 34.60 | 33.60 | 34.20 | 34.20 | 0.59% | - |
| Jul 14, 2026 | 33.40 | 34.00 | 33.00 | 34.00 | 34.00 | 0.59% | - |
| Jul 13, 2026 | 33.40 | 34.00 | 33.40 | 33.80 | 33.80 | - | - |
| Jul 10, 2026 | 32.80 | 34.00 | 32.80 | 33.80 | 33.80 | 1.81% | - |
| Jul 9, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 0.61% | - |
| Jul 8, 2026 | 33.40 | 33.40 | 32.40 | 33.00 | 33.00 | -2.94% | - |
| Jul 7, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | - |