China Aviation Oil (Singapore) Corporation Ltd (FRA:VZ8)
Germany · Delayed Price · Currency is EUR 1.180
-0.030 (-2.48%)
Last updated: Feb 20, 2026, 9:59 AM CET
FRA:VZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Feb 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -10.77% | - |
| Feb 17, 2026 | 1.16 | 1.30 | 1.16 | 1.30 | 1.30 | 12.07% | 672 |
| Feb 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | - |
| Feb 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Feb 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Feb 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Feb 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Feb 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Feb 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Feb 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Feb 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Jan 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jan 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -10.48% | - |
| Jan 28, 2026 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 9.73% | 500 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jan 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Jan 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -11.90% | - |
| Jan 19, 2026 | 1.13 | 1.26 | 1.13 | 1.26 | 1.26 | 11.50% | 4,406 |
| Jan 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jan 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jan 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.20% | - |
| Jan 13, 2026 | 1.08 | 1.22 | 1.08 | 1.22 | 1.22 | 16.19% | 306 |
| Jan 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| 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 | - | - |