Valero Energy Corporation (FRA:V1L)
Germany · Delayed Price · Currency is EUR 289.70
-2.90 (-0.99%)
Last updated: Aug 26, 2026, 3:50 PM CET
FRA:V1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 293.50 | 295.50 | 292.60 | 292.60 | - | -2.17% | - |
| Aug 24, 2026 | 294.60 | 300.00 | 294.60 | 299.10 | 299.10 | 3.64% | 240 |
| Aug 21, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | -1.50% | 250 |
| Aug 20, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.68% | 250 |
| Aug 19, 2026 | 298.00 | 303.60 | 298.00 | 298.00 | 298.00 | -1.55% | 35 |
| Aug 18, 2026 | 295.50 | 302.70 | 295.50 | 302.70 | 302.70 | 2.26% | 10 |
| Aug 17, 2026 | 293.00 | 296.00 | 293.00 | 296.00 | 296.00 | -0.57% | 350 |
| Aug 14, 2026 | 293.30 | 300.00 | 293.30 | 297.70 | 297.70 | 1.99% | 377 |
| Aug 13, 2026 | 288.20 | 291.90 | 284.20 | 291.90 | 291.90 | 5.19% | 86 |
| Aug 12, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1.06% | - |
| Aug 11, 2026 | 269.50 | 274.60 | 269.50 | 274.60 | 274.60 | 1.10% | 15 |
| Aug 10, 2026 | 255.10 | 271.60 | 255.10 | 271.60 | 271.60 | 3.86% | 32 |
| Aug 7, 2026 | 259.80 | 261.50 | 259.80 | 261.50 | 261.50 | 0.58% | 80 |
| Aug 6, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.81% | 15 |
| Aug 5, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 0.88% | - |
| Aug 4, 2026 | 264.20 | 264.20 | 262.50 | 262.50 | 262.50 | -1.28% | 18 |
| Aug 3, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -1.63% | - |
| Jul 31, 2026 | 266.00 | 270.30 | 266.00 | 270.30 | 270.30 | 5.15% | 20 |
| Jul 30, 2026 | 260.20 | 260.20 | 258.10 | 258.10 | 257.06 | -0.96% | 30 |
| Jul 29, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 259.55 | -1.88% | - |
| Jul 28, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 264.53 | 1.57% | - |
| Jul 27, 2026 | 259.60 | 261.50 | 259.60 | 261.50 | 260.44 | -1.77% | 2 |
| Jul 24, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 265.12 | -5.47% | - |
| Jul 23, 2026 | 269.60 | 281.60 | 269.60 | 281.60 | 280.46 | 3.53% | 40 |
| Jul 22, 2026 | 273.60 | 284.60 | 272.00 | 272.00 | 270.90 | -0.66% | 51 |
| Jul 21, 2026 | 273.10 | 273.80 | 273.10 | 273.80 | 272.69 | -0.51% | 10 |
| Jul 20, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 274.09 | 3.89% | 11 |
| Jul 17, 2026 | 259.00 | 264.90 | 259.00 | 264.90 | 263.83 | 4.54% | 18 |
| Jul 16, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 252.38 | 0.40% | - |
| Jul 15, 2026 | 261.80 | 266.10 | 252.40 | 252.40 | 251.38 | -2.55% | 125 |
| Jul 14, 2026 | 260.00 | 262.70 | 259.00 | 259.00 | 257.95 | 0.58% | 230 |
| Jul 13, 2026 | 250.00 | 257.50 | 250.00 | 257.50 | 256.46 | 4.00% | 6 |
| Jul 10, 2026 | 243.70 | 247.60 | 243.70 | 247.60 | 246.60 | -0.76% | 15 |
| Jul 9, 2026 | 246.00 | 249.50 | 246.00 | 249.50 | 248.49 | 4.83% | 80 |
| Jul 8, 2026 | 231.10 | 238.00 | 231.10 | 238.00 | 237.04 | 0.13% | 5 |
| Jul 7, 2026 | 234.30 | 237.70 | 234.30 | 237.70 | 236.74 | 2.02% | 23 |
| Jul 6, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 232.06 | -1.40% | - |
| Jul 3, 2026 | 232.50 | 236.30 | 232.50 | 236.30 | 235.35 | 0.90% | 5 |
| Jul 2, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 233.25 | 0.52% | - |
| Jul 1, 2026 | 226.20 | 233.00 | 226.20 | 233.00 | 232.06 | 0.47% | - |
| Jun 30, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 230.96 | -0.30% | - |
| Jun 29, 2026 | 226.40 | 232.60 | 226.40 | 232.60 | 231.66 | 4.30% | - |
| Jun 26, 2026 | 221.50 | 223.00 | 221.50 | 223.00 | 222.10 | 4.89% | 30 |
| Jun 25, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 211.74 | -0.14% | - |
| Jun 24, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.04 | -0.05% | - |
| Jun 23, 2026 | 210.50 | 213.00 | 210.50 | 213.00 | 212.14 | 4.26% | - |
| Jun 22, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 203.47 | -0.05% | 23 |
| Jun 19, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 203.57 | -1.54% | - |
| Jun 18, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 206.76 | -0.67% | - |
| Jun 17, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 208.16 | 0.97% | - |