Skip to main content
logo
Chevron Corporation (FRA:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
207.55
+6.05 (3.00%)
At close: Oct 23, 2026

FRA:CHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026202.55208.30202.55207.55207.553.00%1,115
Oct 22, 2026203.10204.90199.98201.50201.500.17%330
Oct 21, 2026200.90201.55199.76201.15201.150.02%482
Oct 20, 2026201.90202.90200.55201.10201.100.20%441
Oct 19, 2026199.96200.70199.08200.70200.700.68%240
Oct 16, 2026194.82199.34194.54199.34199.341.75%651
Oct 15, 2026197.76199.90195.84195.92195.92-1.51%422
Oct 14, 2026194.54199.00194.54198.92198.922.72%354
Oct 13, 2026192.08193.66192.08193.66193.660.82%988
Oct 12, 2026189.74192.08189.66192.08192.081.34%1,018
Oct 9, 2026187.26190.60186.16189.54189.540.54%610
Oct 8, 2026183.72188.52183.72188.52188.522.75%870
Oct 7, 2026185.32187.64183.48183.48183.48-0.67%578
Oct 6, 2026184.24184.72181.80184.72184.720.37%215
Oct 5, 2026183.74184.04183.66184.04184.040.92%79
Oct 2, 2026183.72183.72182.12182.36182.361.10%540
Oct 1, 2026179.58180.38179.58180.38180.38-0.63%456
Sep 30, 2026180.04181.52180.04181.52181.520.70%1,178
Sep 29, 2026182.24182.24180.26180.26180.26-0.89%157
Sep 28, 2026181.00182.88181.00181.88181.881.67%812
Sep 25, 2026178.62178.90178.02178.90178.90-1.62%246
Sep 24, 2026180.14182.66180.14181.84181.840.56%197
Sep 23, 2026176.76181.10176.76180.82180.821.25%203
Sep 22, 2026178.40178.86175.48178.58178.580.09%1,468
Sep 21, 2026181.88181.88178.42178.42178.42-2.74%653
Sep 18, 2026184.02184.78183.44183.44183.44-0.40%279
Sep 17, 2026184.24184.54182.48184.18184.18-0.23%552
Sep 16, 2026187.60188.14184.20184.60184.60-1.79%756
Sep 15, 2026184.80187.96184.20187.96187.961.21%355
Sep 14, 2026186.98189.18185.68185.72185.720.64%1,614
Sep 11, 2026182.84184.54181.56184.54184.540.25%360
Sep 10, 2026183.24187.44183.04184.08184.080.11%655
Sep 9, 2026180.04184.50180.04183.88183.881.36%972
Sep 8, 2026179.62182.10179.62181.42181.421.20%465
Sep 7, 2026179.94180.44179.26179.26179.26-0.23%231
Sep 4, 2026181.54181.78179.06179.68179.68-1.23%197
Sep 3, 2026181.72183.16181.72181.92181.92-0.96%314
Sep 2, 2026182.40183.68181.02183.68183.681.56%380
Sep 1, 2026177.48180.86177.48180.86180.862.63%903
Aug 31, 2026177.06178.26176.22176.22176.221.86%264
Aug 28, 2026171.02173.00171.02173.00173.000.99%158
Aug 27, 2026170.84171.70170.16171.30171.30-0.38%1,034
Aug 26, 2026170.36171.96169.80171.96171.96-0.21%597
Aug 25, 2026173.62173.62172.24172.32172.32-1.07%254
Aug 24, 2026175.02175.76173.32174.18174.18-0.87%698
Aug 21, 2026175.36176.96175.16175.70175.70-1.11%549
Aug 20, 2026176.56178.00176.12177.68177.680.37%589
Aug 19, 2026176.42178.06176.08177.02177.020.99%1,731
Aug 18, 2026175.54178.00175.54176.82175.281.04%683
Aug 17, 2026172.04175.00172.04175.00173.480.91%813