China Aviation Oil (Singapore) Corporation Ltd (FRA:VZ8)
Germany · Delayed Price · Currency is EUR 1.060
+0.020 (1.92%)
At close: Jan 9, 2026
FRA:VZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | - |
| Jan 8, 2026 | 1.03 | 1.16 | 1.03 | 1.04 | 1.04 | - | 677 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jan 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jan 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Dec 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 60 |
| Dec 29, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | 4.95% | 1,282 |
| Dec 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Dec 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | - |
| Dec 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.77% | 240 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.66% | - |
| Dec 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Dec 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.43% | - |
| Dec 15, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 6.88% | 32,942 |
| Dec 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | 70,884 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Dec 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Dec 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Dec 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Dec 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Dec 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 20.62% | - |
| Nov 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.91% | - |
| Nov 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Nov 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.55% | - |
| Nov 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | - |
| Nov 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.11% | - |
| Nov 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.83% | - |
| Nov 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.80% | - |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.45% | - |
| Nov 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Nov 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | - |
| Nov 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.09% | - |
| Nov 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.82% | - |
| Nov 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -19.00% | - |
| Nov 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 23.46% | - |
| Nov 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.88% | - |
| Oct 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 12.50% | - |
| Oct 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | - |
| Oct 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |