Valero Energy Corporation (VIE:VLO)
Austria · Delayed Price · Currency is EUR 151.26
-1.94 (-1.27%)
Last updated: Dec 5, 2025, 9:05 AM CET
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 151.96 | 151.96 | 150.88 | 151.26 | 151.26 | -1.27% | - |
| Dec 3, 2025 | 153.64 | 154.62 | 153.20 | 153.20 | 153.20 | -0.22% | - |
| Dec 2, 2025 | 155.30 | 156.06 | 153.54 | 153.54 | 153.54 | -1.07% | - |
| Dec 1, 2025 | 152.04 | 155.20 | 151.58 | 155.20 | 155.20 | 1.52% | - |
| Nov 28, 2025 | 150.98 | 152.88 | 150.98 | 152.88 | 152.88 | 1.59% | - |
| Nov 27, 2025 | 150.58 | 150.66 | 150.48 | 150.48 | 150.48 | -0.53% | - |
| Nov 26, 2025 | 150.48 | 151.28 | 150.46 | 151.28 | 151.28 | 1.16% | - |
| Nov 25, 2025 | 151.24 | 151.24 | 149.54 | 149.54 | 149.54 | -0.12% | - |
| Nov 24, 2025 | 150.56 | 150.56 | 148.78 | 149.72 | 149.72 | 0.51% | - |
| Nov 21, 2025 | 147.50 | 148.96 | 146.90 | 148.96 | 148.96 | -3.26% | - |
| Nov 20, 2025 | 156.58 | 156.78 | 153.96 | 153.98 | 153.98 | -0.52% | - |
| Nov 18, 2025 | 153.04 | 154.78 | 153.04 | 154.78 | 153.80 | -0.87% | 68 |
| Nov 17, 2025 | 156.94 | 157.80 | 155.92 | 156.14 | 155.15 | -0.19% | - |
| Nov 14, 2025 | 151.54 | 156.44 | 151.54 | 156.44 | 155.45 | 2.24% | - |
| Nov 13, 2025 | 153.12 | 153.52 | 153.00 | 153.02 | 152.05 | -0.83% | - |
| Nov 12, 2025 | 156.60 | 156.60 | 154.30 | 154.30 | 153.32 | -1.57% | - |
| Nov 11, 2025 | 155.10 | 156.76 | 155.04 | 156.76 | 155.77 | 2.08% | - |
| Nov 10, 2025 | 152.68 | 153.56 | 150.78 | 153.56 | 152.59 | 1.61% | - |
| Nov 7, 2025 | 152.88 | 153.08 | 151.12 | 151.12 | 150.16 | -1.43% | - |
| Nov 6, 2025 | 148.30 | 153.32 | 148.30 | 153.32 | 152.35 | 2.90% | - |
| Nov 5, 2025 | 147.28 | 149.00 | 146.72 | 149.00 | 148.06 | 1.86% | - |
| Nov 4, 2025 | 147.62 | 147.62 | 146.28 | 146.28 | 145.35 | -0.56% | - |
| Nov 3, 2025 | 146.84 | 147.84 | 146.84 | 147.10 | 146.17 | 1.10% | - |
| Oct 31, 2025 | 146.66 | 146.76 | 145.50 | 145.50 | 144.58 | -2.87% | - |
| Oct 30, 2025 | 146.30 | 149.80 | 145.88 | 149.80 | 148.85 | 2.57% | 63 |
| Oct 29, 2025 | 145.88 | 146.58 | 145.50 | 146.04 | 145.12 | -0.79% | - |
| Oct 28, 2025 | 148.68 | 149.00 | 147.20 | 147.20 | 146.27 | -0.62% | - |
| Oct 27, 2025 | 148.10 | 148.12 | 146.82 | 148.12 | 147.18 | -0.98% | - |
| Oct 24, 2025 | 149.34 | 151.20 | 149.34 | 149.58 | 148.63 | 0.59% | - |
| Oct 23, 2025 | 141.34 | 148.70 | 141.34 | 148.70 | 147.76 | 9.58% | - |
| Oct 22, 2025 | 135.92 | 137.08 | 135.70 | 135.70 | 134.84 | -0.75% | - |
| Oct 21, 2025 | 137.38 | 137.60 | 136.72 | 136.72 | 135.85 | 0.23% | - |
| Oct 20, 2025 | 135.94 | 136.40 | 135.62 | 136.40 | 135.54 | 0.80% | - |
| Oct 17, 2025 | 132.44 | 135.32 | 132.28 | 135.32 | 134.46 | -1.54% | 51 |
| Oct 16, 2025 | 138.52 | 138.86 | 137.44 | 137.44 | 136.57 | -1.08% | - |
| Oct 15, 2025 | 139.70 | 140.54 | 138.94 | 138.94 | 138.06 | -0.56% | - |
| Oct 14, 2025 | 139.26 | 139.72 | 137.80 | 139.72 | 138.84 | 0.26% | - |
| Oct 13, 2025 | 137.68 | 139.36 | 137.64 | 139.36 | 138.48 | 1.66% | - |
| Oct 10, 2025 | 140.14 | 140.14 | 137.08 | 137.08 | 136.21 | -2.42% | - |
| Oct 9, 2025 | 139.84 | 141.06 | 139.84 | 140.48 | 139.59 | -0.28% | - |
| Oct 8, 2025 | 140.48 | 140.88 | 140.00 | 140.88 | 139.99 | 1.76% | - |
| Oct 7, 2025 | 139.70 | 140.54 | 138.44 | 138.44 | 137.56 | -1.48% | - |
| Oct 6, 2025 | 137.90 | 140.52 | 137.90 | 140.52 | 139.63 | 0.60% | - |
| Oct 3, 2025 | 140.34 | 142.08 | 139.68 | 139.68 | 138.80 | 0.01% | - |
| Oct 2, 2025 | 142.84 | 142.84 | 139.66 | 139.66 | 138.78 | -2.29% | - |
| Oct 1, 2025 | 143.74 | 144.56 | 142.94 | 142.94 | 142.04 | -1.30% | - |
| Sep 30, 2025 | 146.38 | 146.38 | 144.82 | 144.82 | 143.90 | -1.60% | - |
| Sep 29, 2025 | 150.24 | 150.38 | 147.18 | 147.18 | 146.25 | -2.81% | - |
| Sep 26, 2025 | 149.80 | 151.44 | 149.30 | 151.44 | 150.48 | 2.44% | - |
| Sep 25, 2025 | 145.88 | 147.84 | 145.86 | 147.84 | 146.90 | 0.50% | - |