China Aviation Oil (Singapore) Corporation Ltd (FRA:VZ8)
Germany · Delayed Price · Currency is EUR 1.140
-0.020 (-1.72%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:VZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | - | -1.72% | - |
| Jun 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | - |
| Jun 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| May 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| May 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| May 25, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| May 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| May 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | - |
| May 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,000 |
| May 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| May 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| May 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| May 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | - |
| May 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | - |
| May 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| May 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| May 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| May 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| May 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Apr 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Apr 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Apr 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Apr 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Apr 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -9.52% | - |
| Apr 20, 2026 | 1.32 | 1.47 | 1.32 | 1.47 | 1.47 | -0.68% | 716 |
| Apr 17, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 9.63% | 3,703 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Apr 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Apr 13, 2026 | 1.34 | 1.52 | 1.34 | 1.36 | 1.36 | 2.26% | 416 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 15 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.33% | - |
| Apr 8, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 8.70% | 15 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | - |
| Apr 1, 2026 | 1.32 | 1.47 | 1.32 | 1.47 | 1.47 | 12.21% | 1,000 |
| Mar 31, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -13.25% | 129 |
| Mar 30, 2026 | 1.35 | 1.51 | 1.35 | 1.51 | 1.51 | 13.53% | 259 |
| 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 |