China Aviation Oil (Singapore) Corporation Ltd (FRA:VZ8)
Germany · Delayed Price · Currency is EUR 0.9100
-0.0400 (-4.21%)
At close: Aug 26, 2026
FRA:VZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | - | -4.21% | - |
| Aug 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | - |
| Aug 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Aug 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | - |
| Aug 20, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -8.57% | - |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.52% | - |
| Aug 17, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -0.50% | 300 |
| Aug 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Aug 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -10.62% | - |
| Aug 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Aug 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Aug 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Aug 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Aug 6, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jul 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jul 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jul 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.54% | - |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Jul 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jul 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jul 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jul 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jul 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Jul 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Jul 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jul 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jul 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jul 1, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jun 29, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jun 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Jun 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | - |
| Jun 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jun 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jun 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |