Valero Energy Corporation (FRA:V1L)
Germany · Delayed Price · Currency is EUR 150.22
+0.60 (0.40%)
At close: Dec 1, 2025
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | 0.13% | - |
| Nov 27, 2025 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | -0.13% | - |
| Nov 26, 2025 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | -0.64% | - |
| Nov 25, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 0.12% | - |
| Nov 24, 2025 | 152.18 | 152.18 | 150.40 | 150.40 | 150.40 | 2.16% | 50 |
| Nov 21, 2025 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | -6.40% | - |
| Nov 20, 2025 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | -1.06% | - |
| Nov 19, 2025 | 158.96 | 158.96 | 158.96 | 158.96 | 157.98 | 4.77% | - |
| Nov 18, 2025 | 151.72 | 151.72 | 151.72 | 151.72 | 150.79 | -2.83% | - |
| Nov 17, 2025 | 155.92 | 156.14 | 155.92 | 156.14 | 155.18 | 4.48% | 2 |
| Nov 14, 2025 | 149.44 | 149.44 | 149.44 | 149.44 | 148.52 | -1.61% | - |
| Nov 13, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 150.94 | -2.27% | - |
| Nov 12, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 154.44 | 1.46% | - |
| Nov 11, 2025 | 153.64 | 153.64 | 153.16 | 153.16 | 152.22 | 0.99% | 50 |
| Nov 10, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 150.73 | -0.17% | - |
| Nov 7, 2025 | 151.92 | 151.92 | 151.92 | 151.92 | 150.98 | 3.83% | - |
| Nov 6, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 145.42 | 0.43% | - |
| Nov 5, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 144.80 | -0.38% | - |
| Nov 4, 2025 | 146.26 | 146.26 | 146.26 | 146.26 | 145.36 | 0.19% | - |
| Nov 3, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 145.08 | -0.59% | - |
| Oct 31, 2025 | 146.84 | 146.84 | 146.84 | 146.84 | 145.94 | 0.77% | - |
| Oct 30, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | 144.82 | 0.61% | - |
| Oct 29, 2025 | 144.84 | 144.84 | 144.84 | 144.84 | 143.95 | -2.44% | - |
| Oct 28, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 147.55 | 0.30% | - |
| Oct 27, 2025 | 147.16 | 148.02 | 147.16 | 148.02 | 147.11 | 0.18% | 40 |
| Oct 24, 2025 | 147.94 | 150.00 | 147.76 | 147.76 | 146.85 | 0.42% | 4 |
| Oct 23, 2025 | 140.30 | 147.14 | 140.30 | 147.14 | 146.23 | 8.83% | 90 |
| Oct 22, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 134.37 | -1.86% | - |
| Oct 21, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 136.91 | 0.95% | - |
| Oct 20, 2025 | 134.26 | 136.46 | 134.26 | 136.46 | 135.62 | 0.87% | - |
| Oct 17, 2025 | 132.08 | 135.28 | 132.08 | 135.28 | 134.45 | -1.77% | - |
| Oct 16, 2025 | 137.72 | 137.72 | 137.72 | 137.72 | 136.87 | -2.16% | - |
| Oct 15, 2025 | 138.36 | 140.76 | 138.36 | 140.76 | 139.89 | 1.90% | - |
| Oct 14, 2025 | 137.92 | 138.14 | 137.92 | 138.14 | 137.29 | -0.32% | - |
| Oct 13, 2025 | 136.00 | 138.58 | 136.00 | 138.58 | 137.73 | -0.43% | - |
| Oct 10, 2025 | 138.96 | 139.18 | 138.96 | 139.18 | 138.32 | -0.34% | 50 |
| Oct 9, 2025 | 139.66 | 139.66 | 139.66 | 139.66 | 138.80 | 0.71% | - |
| Oct 8, 2025 | 138.10 | 139.42 | 138.10 | 138.68 | 137.83 | -0.93% | 60 |
| Oct 7, 2025 | 138.80 | 139.98 | 138.80 | 139.98 | 139.12 | 0.20% | 60 |
| Oct 6, 2025 | 136.88 | 139.70 | 136.88 | 139.70 | 138.84 | 0.50% | 120 |
| Oct 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.14 | -2.17% | - |
| Oct 2, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 141.20 | -1.58% | - |
| Oct 1, 2025 | 144.36 | 144.36 | 144.36 | 144.36 | 143.47 | -0.78% | - |
| Sep 30, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 144.60 | -2.68% | - |
| Sep 29, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 148.58 | 0.55% | - |
| Sep 26, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 147.76 | 2.72% | - |
| Sep 25, 2025 | 144.74 | 144.74 | 144.74 | 144.74 | 143.85 | 0.63% | - |
| Sep 24, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 142.95 | 3.05% | - |
| Sep 23, 2025 | 139.58 | 139.58 | 139.58 | 139.58 | 138.72 | 1.59% | - |
| Sep 22, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 136.55 | -0.56% | - |