Valero Energy Corporation (VIE:VLO)
Austria · Delayed Price · Currency is EUR 220.70
+2.90 (1.33%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:VLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 216.40 | 216.40 | 216.20 | 216.20 | - | -0.73% | - |
| Jun 1, 2026 | 210.50 | 217.80 | 210.50 | 217.80 | 217.80 | 4.16% | - |
| May 29, 2026 | 209.90 | 209.90 | 208.40 | 209.10 | 209.10 | 0.29% | - |
| May 28, 2026 | 209.70 | 209.70 | 208.50 | 208.50 | 208.50 | 1.41% | - |
| May 27, 2026 | 207.80 | 207.80 | 203.20 | 205.60 | 205.60 | -3.88% | - |
| May 26, 2026 | 209.20 | 213.90 | 208.00 | 213.90 | 213.90 | 2.39% | - |
| May 25, 2026 | 208.00 | 209.10 | 208.00 | 208.90 | 208.90 | -1.42% | - |
| May 22, 2026 | 207.90 | 211.90 | 207.90 | 211.90 | 211.90 | -1.76% | - |
| May 21, 2026 | 217.60 | 219.40 | 215.70 | 215.70 | 215.70 | -2.69% | - |
| May 19, 2026 | 223.00 | 224.40 | 222.70 | 222.70 | 221.67 | 1.09% | - |
| May 18, 2026 | 216.20 | 220.30 | 214.50 | 220.30 | 219.28 | 3.67% | - |
| May 15, 2026 | 210.20 | 213.10 | 210.20 | 212.50 | 211.52 | 2.61% | - |
| May 14, 2026 | 207.60 | 209.20 | 207.10 | 207.10 | 206.14 | 0.53% | - |
| May 13, 2026 | 209.50 | 212.60 | 206.00 | 206.00 | 205.05 | -2.23% | - |
| May 12, 2026 | 212.40 | 213.50 | 210.70 | 210.70 | 209.72 | 0.38% | - |
| May 11, 2026 | 207.80 | 209.90 | 206.80 | 209.90 | 208.93 | 2.34% | - |
| May 8, 2026 | 202.80 | 205.10 | 199.00 | 205.10 | 204.15 | 4.59% | - |
| May 7, 2026 | 201.90 | 201.90 | 196.10 | 196.10 | 195.19 | -3.11% | - |
| May 6, 2026 | 214.40 | 214.40 | 202.40 | 202.40 | 201.46 | -6.08% | - |
| May 5, 2026 | 215.60 | 215.90 | 214.40 | 215.50 | 214.50 | 0.19% | - |
| May 4, 2026 | 211.30 | 215.10 | 211.30 | 215.10 | 214.10 | 0.14% | - |
| Apr 30, 2026 | 217.20 | 217.20 | 210.10 | 214.80 | 213.80 | 0.75% | - |
| Apr 29, 2026 | 204.80 | 213.20 | 204.80 | 213.20 | 212.21 | 4.25% | - |
| Apr 28, 2026 | 204.80 | 206.50 | 204.50 | 204.50 | 203.55 | 1.09% | - |
| Apr 27, 2026 | 202.20 | 202.30 | 200.90 | 202.30 | 201.36 | 1.68% | - |
| Apr 24, 2026 | 199.95 | 200.70 | 198.95 | 198.95 | 198.03 | 0.68% | - |
| Apr 23, 2026 | 200.90 | 201.80 | 197.60 | 197.60 | 196.68 | -1.15% | - |
| Apr 22, 2026 | 196.90 | 201.50 | 196.90 | 199.90 | 198.97 | 2.75% | - |
| Apr 21, 2026 | 190.95 | 194.55 | 190.95 | 194.55 | 193.65 | 1.22% | - |
| Apr 20, 2026 | 194.40 | 194.50 | 191.20 | 192.20 | 191.31 | 2.67% | - |
| Apr 17, 2026 | 205.40 | 205.40 | 187.20 | 187.20 | 186.33 | -8.86% | - |
| Apr 16, 2026 | 199.05 | 205.40 | 199.05 | 205.40 | 204.45 | 2.96% | - |
| Apr 15, 2026 | 199.55 | 199.55 | 198.50 | 199.50 | 198.58 | -1.09% | - |
| Apr 14, 2026 | 203.60 | 205.00 | 201.70 | 201.70 | 200.77 | -2.42% | - |
| Apr 13, 2026 | 210.00 | 210.00 | 206.70 | 206.70 | 205.74 | 3.30% | - |
| Apr 10, 2026 | 202.00 | 202.00 | 199.95 | 200.10 | 199.17 | -3.94% | - |
| Apr 9, 2026 | 206.50 | 208.30 | 206.00 | 208.30 | 207.33 | 1.61% | - |
| Apr 8, 2026 | 205.10 | 205.40 | 199.95 | 205.00 | 204.05 | -6.09% | - |
| Apr 7, 2026 | 213.40 | 218.30 | 212.00 | 218.30 | 217.29 | 3.83% | - |
| Apr 2, 2026 | 214.00 | 215.70 | 210.25 | 210.25 | 209.28 | 2.61% | - |
| Apr 1, 2026 | 208.70 | 210.15 | 204.90 | 204.90 | 203.95 | -6.76% | - |
| Mar 31, 2026 | 221.35 | 221.35 | 216.55 | 219.75 | 218.73 | -0.50% | - |
| Mar 30, 2026 | 222.20 | 226.00 | 220.85 | 220.85 | 219.83 | 0.41% | - |
| Mar 27, 2026 | 216.10 | 219.95 | 215.95 | 219.95 | 218.93 | 2.42% | - |
| Mar 26, 2026 | 204.00 | 214.75 | 204.00 | 214.75 | 213.75 | 4.22% | - |
| Mar 25, 2026 | 207.95 | 209.25 | 205.95 | 206.05 | 205.10 | -2.67% | - |
| Mar 24, 2026 | 203.70 | 211.70 | 203.70 | 211.70 | 210.72 | 3.88% | 1 |
| Mar 23, 2026 | 210.45 | 210.65 | 203.80 | 203.80 | 202.86 | -3.39% | - |
| Mar 20, 2026 | 207.90 | 210.95 | 207.90 | 210.95 | 209.97 | 0.02% | - |
| Mar 19, 2026 | 210.15 | 213.40 | 209.80 | 210.90 | 209.92 | 1.59% | - |