Valero Energy Corporation (VIE:VLO)
Austria · Delayed Price · Currency is EUR 302.20
+7.50 (2.54%)
At close: Aug 28, 2026
VIE:VLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 298.90 | 299.10 | 297.40 | 297.40 | - | 0.92% | - |
| 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% | - |
| Jul 9, 2026 | 247.40 | 247.40 | 245.60 | 246.00 | 245.04 | -0.81% | - |
| Jul 8, 2026 | 234.00 | 248.00 | 234.00 | 248.00 | 247.03 | 6.57% | 169 |
| Jul 7, 2026 | 237.70 | 238.60 | 232.70 | 232.70 | 231.79 | -2.60% | - |
| Jul 6, 2026 | 234.60 | 238.90 | 233.20 | 238.90 | 237.97 | 2.09% | - |
| Jul 3, 2026 | 234.40 | 234.40 | 233.60 | 234.00 | 233.08 | -0.81% | - |
| Jul 2, 2026 | 234.70 | 236.50 | 234.70 | 235.90 | 234.98 | 1.59% | - |
| Jul 1, 2026 | 227.50 | 232.20 | 227.10 | 232.20 | 231.29 | 0.65% | - |
| Jun 30, 2026 | 232.60 | 234.60 | 230.70 | 230.70 | 229.80 | -1.95% | - |
| Jun 29, 2026 | 228.00 | 235.30 | 227.10 | 235.30 | 234.38 | 4.58% | - |
| Jun 26, 2026 | 223.50 | 225.00 | 222.40 | 225.00 | 224.12 | 1.03% | - |
| Jun 25, 2026 | 210.70 | 222.70 | 210.70 | 222.70 | 221.83 | 5.05% | - |
| Jun 24, 2026 | 214.40 | 214.50 | 211.10 | 212.00 | 211.17 | -0.66% | - |
| Jun 23, 2026 | 212.50 | 213.40 | 211.40 | 213.40 | 212.57 | 2.40% | - |
| Jun 22, 2026 | 205.20 | 208.70 | 204.80 | 208.40 | 207.58 | 1.71% | - |
| Jun 19, 2026 | 205.20 | 205.20 | 204.30 | 204.90 | 204.10 | 0.54% | - |