China Aviation Oil (Singapore) Corporation Ltd (FRA:VZ8)
Germany · Delayed Price · Currency is EUR 1.330
+0.040 (3.10%)
At close: Mar 27, 2026
FRA:VZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -9.09% | - |
| Mar 24, 2026 | 1.34 | 1.48 | 1.34 | 1.43 | 1.43 | -7.14% | 3,388 |
| Mar 23, 2026 | 1.39 | 1.54 | 1.39 | 1.54 | 1.54 | 5.48% | 5,471 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Mar 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 8.46% | - |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Mar 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Mar 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Mar 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Mar 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -9.23% | - |
| Mar 6, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 9.24% | 2,545 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | - |
| Mar 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Mar 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | - |
| Feb 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Feb 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -9.29% | - |
| Feb 25, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 10.24% | 1,681 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.63% | - |
| 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 |