Valero Energy Corporation (ETR:V1L)
Germany
· Delayed Price · Currency is EUR 204.20
+4.60 (2.30%)
At close: Apr 28, 2026
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | - | 0.40% | - |
| Apr 27, 2026 | 203.60 | 203.70 | 201.10 | 202.20 | 202.20 | 1.58% | 78 |
| Apr 24, 2026 | 200.80 | 201.60 | 198.95 | 199.05 | 199.05 | 0.78% | 56 |
| Apr 23, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -1.15% | - |
| Apr 22, 2026 | 199.25 | 199.80 | 199.25 | 199.80 | 199.80 | 2.86% | 67 |
| Apr 21, 2026 | 192.00 | 195.35 | 190.65 | 194.25 | 194.25 | 1.09% | 147 |
| Apr 20, 2026 | 192.50 | 192.50 | 192.15 | 192.15 | 192.15 | 2.81% | 37 |
| Apr 17, 2026 | 197.15 | 197.15 | 183.60 | 186.90 | 186.90 | -9.05% | 622 |
| Apr 16, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 3.14% | - |
| Apr 15, 2026 | 198.85 | 200.80 | 198.60 | 199.25 | 199.25 | -1.21% | 186 |
| Apr 14, 2026 | 203.40 | 203.40 | 199.60 | 201.70 | 201.70 | -2.28% | 29 |
| Apr 13, 2026 | 211.10 | 211.10 | 206.40 | 206.40 | 206.40 | 3.15% | 30 |
| Apr 10, 2026 | 200.60 | 200.60 | 198.00 | 200.10 | 200.10 | -3.19% | 206 |
| Apr 9, 2026 | 207.20 | 210.30 | 206.70 | 206.70 | 206.70 | 1.08% | 73 |
| Apr 8, 2026 | 204.30 | 206.10 | 200.00 | 204.50 | 204.50 | -6.32% | 1,178 |
| Apr 7, 2026 | 214.00 | 218.90 | 214.00 | 218.30 | 218.30 | 3.90% | 202 |
| Apr 2, 2026 | 215.00 | 216.15 | 210.10 | 210.10 | 210.10 | 2.36% | 216 |
| Apr 1, 2026 | 209.10 | 209.10 | 204.00 | 205.25 | 205.25 | -6.66% | 302 |
| Mar 31, 2026 | 218.15 | 221.45 | 216.25 | 219.90 | 219.90 | -0.74% | 253 |
| Mar 30, 2026 | 223.70 | 227.10 | 221.55 | 221.55 | 221.55 | 0.66% | 1,226 |
| Mar 27, 2026 | 214.00 | 220.90 | 214.00 | 220.10 | 220.10 | 2.52% | 527 |
| Mar 26, 2026 | 214.00 | 214.70 | 213.75 | 214.70 | 214.70 | 4.43% | 287 |
| Mar 25, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -2.81% | - |
| Mar 24, 2026 | 203.15 | 211.55 | 201.00 | 211.55 | 211.55 | 3.75% | 684 |
| Mar 23, 2026 | 211.55 | 211.55 | 200.00 | 203.90 | 203.90 | -3.50% | 226 |
| Mar 20, 2026 | 209.70 | 211.30 | 209.70 | 211.30 | 211.30 | 0.14% | 168 |
| Mar 19, 2026 | 212.10 | 212.10 | 211.00 | 211.00 | 211.00 | 1.64% | 4 |
| Mar 18, 2026 | 205.80 | 211.75 | 205.80 | 207.60 | 207.60 | 1.39% | 84 |
| Mar 17, 2026 | 201.25 | 204.80 | 201.25 | 204.75 | 204.75 | 0.79% | 83 |
| Mar 16, 2026 | 202.65 | 203.15 | 201.80 | 203.15 | 203.15 | 0.12% | 370 |
| Mar 13, 2026 | 206.35 | 206.35 | 202.90 | 202.90 | 202.90 | 7.93% | 50 |
| Mar 12, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 27 |
| Mar 11, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.23% | 200 |
| Mar 10, 2026 | 183.92 | 188.30 | 183.84 | 187.56 | 187.56 | -5.06% | 152 |
| Mar 9, 2026 | 197.56 | 197.56 | 197.56 | 197.56 | 197.56 | 2.29% | 75 |
| Mar 6, 2026 | 196.98 | 200.85 | 193.14 | 193.14 | 193.14 | -2.50% | 875 |
| Mar 5, 2026 | 196.66 | 198.10 | 196.66 | 198.10 | 198.10 | 4.02% | 10 |
| Mar 4, 2026 | 188.70 | 190.44 | 188.24 | 190.44 | 190.44 | 0.92% | 190 |
| Mar 3, 2026 | 186.76 | 188.70 | 184.34 | 188.70 | 188.70 | 4.06% | 204 |
| Mar 2, 2026 | 178.94 | 181.84 | 177.38 | 181.34 | 181.34 | 6.61% | 200 |
| Feb 27, 2026 | 172.10 | 172.10 | 169.04 | 170.10 | 170.10 | 2.24% | 45 |
| Feb 25, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -0.67% | 20 |
| Feb 24, 2026 | 169.08 | 169.08 | 167.50 | 167.50 | 167.50 | -0.44% | 15 |
| Feb 23, 2026 | 168.00 | 170.22 | 168.00 | 168.24 | 168.24 | -0.91% | 202 |
| Feb 20, 2026 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 1.16% | - |
| Feb 19, 2026 | 169.80 | 169.80 | 167.84 | 167.84 | 167.84 | 0.18% | 45 |
| Feb 18, 2026 | 168.10 | 168.10 | 167.34 | 167.54 | 167.54 | 0.19% | 31 |
| Feb 17, 2026 | 169.60 | 170.20 | 167.22 | 167.22 | 167.22 | 1.01% | 347 |
| Feb 16, 2026 | 163.94 | 165.54 | 163.94 | 165.54 | 165.54 | -2.21% | 7 |
| Feb 13, 2026 | 166.60 | 169.44 | 165.26 | 169.28 | 169.28 | -0.44% | 247 |
| Feb 12, 2026 | 172.12 | 172.12 | 170.02 | 170.02 | 170.02 | -0.35% | 88 |
| Feb 11, 2026 | 168.58 | 170.62 | 166.22 | 170.62 | 170.62 | 1.85% | 57 |
| Feb 10, 2026 | 171.12 | 171.12 | 167.52 | 167.52 | 167.52 | -1.62% | 354 |
| Feb 9, 2026 | 169.54 | 170.28 | 169.54 | 170.28 | 170.28 | 3.04% | 3 |
| Feb 6, 2026 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | 1.57% | 3 |
| Feb 5, 2026 | 166.66 | 166.66 | 162.70 | 162.70 | 162.70 | -1.72% | 67 |
| Feb 4, 2026 | 165.54 | 165.54 | 165.54 | 165.54 | 164.52 | 8.55% | 172 |
| Feb 2, 2026 | 145.42 | 152.50 | 144.42 | 152.50 | 151.56 | -0.82% | 110 |
| Jan 28, 2026 | 152.42 | 154.72 | 152.42 | 153.76 | 152.81 | -1.80% | 91 |
| Jan 27, 2026 | 156.58 | 156.58 | 156.58 | 156.58 | 155.62 | -1.88% | 14 |
| Jan 26, 2026 | 159.58 | 159.58 | 159.58 | 159.58 | 158.60 | -0.56% | 10 |
| Jan 23, 2026 | 160.70 | 164.92 | 160.48 | 160.48 | 159.49 | 0.41% | 107 |
| Jan 22, 2026 | 160.48 | 160.48 | 159.82 | 159.82 | 158.84 | -1.47% | 69 |
| Jan 21, 2026 | 160.74 | 162.20 | 160.74 | 162.20 | 161.20 | 2.33% | 11 |
| Jan 20, 2026 | 155.14 | 158.98 | 155.14 | 158.50 | 157.53 | 3.62% | 81 |
| Jan 19, 2026 | 154.00 | 154.00 | 152.96 | 152.96 | 152.02 | -3.81% | 91 |
| Jan 16, 2026 | 158.76 | 159.02 | 158.76 | 159.02 | 158.04 | -0.48% | 15 |
| Jan 15, 2026 | 160.40 | 161.56 | 159.78 | 159.78 | 158.80 | 0.79% | 82 |
| Jan 13, 2026 | 154.18 | 158.52 | 154.18 | 158.52 | 157.55 | 2.01% | 140 |
| Jan 12, 2026 | 158.50 | 158.50 | 154.90 | 155.40 | 154.44 | -6.08% | 313 |
| Jan 9, 2026 | 165.64 | 166.34 | 162.82 | 165.46 | 164.44 | 4.97% | 882 |
| Jan 8, 2026 | 158.72 | 159.50 | 156.92 | 157.62 | 156.65 | -1.25% | 226 |
| Jan 7, 2026 | 154.64 | 159.62 | 154.08 | 159.62 | 158.64 | 4.78% | 1,757 |
| Jan 6, 2026 | 156.10 | 157.06 | 152.08 | 152.34 | 151.40 | 0.22% | 784 |
| Jan 5, 2026 | 154.76 | 155.10 | 149.84 | 152.00 | 151.07 | 8.39% | 1,728 |
| Jan 2, 2026 | 139.98 | 140.24 | 139.98 | 140.24 | 139.38 | -0.86% | 4 |
| Dec 30, 2025 | 141.46 | 141.46 | 141.46 | 141.46 | 140.59 | 0.10% | - |
| Dec 29, 2025 | 141.32 | 141.32 | 141.32 | 141.32 | 140.45 | 1.13% | - |
| Dec 23, 2025 | 139.74 | 139.74 | 139.74 | 139.74 | 138.88 | -0.17% | - |
| Dec 22, 2025 | 138.68 | 139.98 | 138.68 | 139.98 | 139.12 | 0.89% | 19 |
| Dec 19, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 137.89 | 0.81% | - |
| Dec 18, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 136.77 | 0.04% | - |
| Dec 17, 2025 | 138.68 | 140.40 | 137.56 | 137.56 | 136.71 | -3.90% | 43 |
| Dec 16, 2025 | 143.12 | 143.44 | 143.06 | 143.14 | 142.26 | 0.72% | 340 |
| Dec 15, 2025 | 142.12 | 142.12 | 142.12 | 142.12 | 141.25 | -0.46% | - |
| Dec 12, 2025 | 142.78 | 142.78 | 142.78 | 142.78 | 141.90 | -2.14% | - |
| Dec 11, 2025 | 149.64 | 149.64 | 145.90 | 145.90 | 145.00 | -2.81% | 169 |
| Dec 10, 2025 | 150.12 | 150.12 | 150.12 | 150.12 | 149.20 | -0.74% | - |
| Dec 9, 2025 | 151.24 | 151.24 | 151.24 | 151.24 | 150.31 | 0.89% | - |
| Dec 8, 2025 | 150.58 | 150.58 | 149.90 | 149.90 | 148.98 | -1.39% | 1 |
| Dec 5, 2025 | 152.02 | 152.02 | 152.02 | 152.02 | 151.09 | 0.41% | - |
| Dec 4, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 150.47 | -1.29% | - |
| Dec 3, 2025 | 153.38 | 153.38 | 153.38 | 153.38 | 152.44 | -0.48% | - |
| Dec 2, 2025 | 154.12 | 154.12 | 154.12 | 154.12 | 153.17 | -0.85% | - |
| Dec 1, 2025 | 155.44 | 155.44 | 155.44 | 155.44 | 154.48 | 1.58% | - |
| Nov 28, 2025 | 153.02 | 153.02 | 153.02 | 153.02 | 152.08 | 1.70% | - |
| Nov 27, 2025 | 153.40 | 153.40 | 150.46 | 150.46 | 149.54 | -0.67% | 7 |
| Nov 26, 2025 | 151.48 | 151.48 | 151.48 | 151.48 | 150.55 | 1.20% | - |
| Nov 25, 2025 | 150.02 | 150.02 | 149.68 | 149.68 | 148.76 | 0.27% | 69 |
| Nov 24, 2025 | 151.32 | 151.32 | 149.28 | 149.28 | 148.36 | -0.03% | 33 |