China Aviation Oil (Singapore) Corporation Ltd (FRA:VZ8)
Germany · Delayed Price · Currency is EUR 1.390
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:VZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |