Valero Energy Corporation (VIE:VLO)
Austria · Delayed Price · Currency is EUR 362.00
+5.60 (1.57%)
At close: Sep 18, 2026
VIE:VLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 357.50 | 362.00 | 357.50 | 362.00 | 362.00 | 1.57% | 10 |
| Sep 17, 2026 | 351.80 | 356.40 | 345.60 | 356.40 | 356.40 | 3.01% | 172 |
| Sep 16, 2026 | 343.10 | 346.00 | 336.90 | 346.00 | 346.00 | 2.34% | - |
| Sep 15, 2026 | 333.00 | 338.10 | 332.20 | 338.10 | 338.10 | 1.50% | 43 |
| Sep 14, 2026 | 341.60 | 343.80 | 333.10 | 333.10 | 333.10 | -2.72% | - |
| Sep 11, 2026 | 331.90 | 342.40 | 330.50 | 342.40 | 342.40 | 1.69% | - |
| Sep 10, 2026 | 334.80 | 337.60 | 334.80 | 336.70 | 336.70 | 1.42% | - |
| Sep 9, 2026 | 329.30 | 332.30 | 329.30 | 332.00 | 332.00 | 1.50% | - |
| Sep 8, 2026 | 324.60 | 327.10 | 322.60 | 327.10 | 327.10 | 0.18% | - |
| Sep 7, 2026 | 319.50 | 326.50 | 319.50 | 326.50 | 326.50 | 2.29% | 26 |
| Sep 4, 2026 | 319.30 | 319.30 | 315.50 | 319.20 | 319.20 | -0.31% | - |
| Sep 3, 2026 | 315.00 | 320.20 | 315.00 | 320.20 | 320.20 | 1.81% | - |
| Sep 2, 2026 | 314.60 | 314.60 | 311.00 | 314.50 | 314.50 | 0.58% | - |
| Sep 1, 2026 | 310.30 | 314.00 | 310.30 | 312.70 | 312.70 | 3.20% | - |
| Aug 31, 2026 | 307.30 | 311.00 | 303.00 | 303.00 | 303.00 | 0.26% | - |
| Aug 28, 2026 | 298.90 | 302.20 | 297.40 | 302.20 | 302.20 | 2.54% | - |
| Aug 27, 2026 | 297.30 | 298.40 | 294.70 | 294.70 | 294.70 | - | - |
| Aug 26, 2026 | 290.50 | 294.70 | 289.40 | 294.70 | 294.70 | 0.10% | - |
| Aug 25, 2026 | 296.70 | 296.70 | 293.70 | 294.40 | 294.40 | -0.30% | - |
| Aug 24, 2026 | 299.20 | 299.20 | 295.30 | 295.30 | 295.30 | -0.64% | - |
| Aug 21, 2026 | 292.80 | 297.20 | 291.60 | 297.20 | 297.20 | - | - |
| Aug 20, 2026 | 296.50 | 299.00 | 296.30 | 297.20 | 297.20 | -0.57% | - |
| Aug 19, 2026 | 301.60 | 302.20 | 298.90 | 298.90 | 298.90 | -0.76% | - |
| Aug 18, 2026 | 302.30 | 302.80 | 301.20 | 301.20 | 301.20 | 0.47% | - |
| Aug 17, 2026 | 296.80 | 299.80 | 296.10 | 299.80 | 299.80 | 1.15% | - |
| Aug 14, 2026 | 297.80 | 297.80 | 296.40 | 296.40 | 296.40 | 2.28% | - |
| Aug 13, 2026 | 287.80 | 289.80 | 284.60 | 289.80 | 289.80 | 2.62% | - |
| Aug 12, 2026 | 281.10 | 282.40 | 278.90 | 282.40 | 282.40 | 1.00% | - |
| Aug 11, 2026 | 273.00 | 279.60 | 272.70 | 279.60 | 279.60 | 3.67% | - |
| Aug 10, 2026 | 258.10 | 269.70 | 258.10 | 269.70 | 269.70 | 3.81% | 18 |
| Aug 7, 2026 | 263.00 | 263.00 | 257.60 | 259.80 | 259.80 | -0.23% | - |
| Aug 6, 2026 | 263.20 | 265.30 | 260.40 | 260.40 | 260.40 | -0.34% | - |
| Aug 5, 2026 | 267.60 | 269.00 | 261.30 | 261.30 | 261.30 | -2.54% | - |
| Aug 4, 2026 | 267.70 | 269.60 | 267.70 | 268.10 | 268.10 | -1.47% | - |
| Aug 3, 2026 | 266.00 | 272.10 | 266.00 | 272.10 | 272.10 | 1.57% | - |
| Jul 31, 2026 | 265.00 | 271.70 | 265.00 | 267.90 | 267.90 | 0.92% | - |
| Jul 29, 2026 | 266.00 | 266.70 | 266.00 | 266.50 | 265.46 | 0.64% | - |
| Jul 28, 2026 | 268.60 | 268.60 | 264.80 | 264.80 | 263.76 | 0.19% | - |
| Jul 27, 2026 | 257.20 | 264.30 | 257.20 | 264.30 | 263.27 | -0.90% | - |
| Jul 24, 2026 | 270.30 | 270.30 | 266.70 | 266.70 | 265.66 | -2.91% | - |
| Jul 23, 2026 | 275.50 | 277.10 | 273.60 | 274.70 | 273.63 | 0.66% | - |
| Jul 22, 2026 | 277.90 | 279.90 | 272.90 | 272.90 | 271.83 | -0.87% | - |
| Jul 21, 2026 | 274.80 | 276.30 | 272.50 | 275.30 | 274.22 | 0.18% | - |
| Jul 20, 2026 | 274.20 | 274.80 | 269.90 | 274.80 | 273.73 | 3.62% | - |
| Jul 17, 2026 | 263.10 | 268.20 | 263.10 | 265.20 | 264.16 | 0.76% | - |
| Jul 16, 2026 | 254.80 | 263.20 | 253.60 | 263.20 | 262.17 | 3.54% | - |
| Jul 15, 2026 | 261.90 | 263.80 | 254.20 | 254.20 | 253.21 | -1.28% | - |
| Jul 14, 2026 | 263.00 | 263.00 | 257.50 | 257.50 | 256.49 | 0.98% | - |
| Jul 13, 2026 | 251.40 | 255.00 | 248.90 | 255.00 | 254.00 | 3.95% | - |
| Jul 10, 2026 | 245.30 | 247.00 | 245.30 | 245.30 | 244.34 | -0.28% | - |