Valero Energy Corporation (FRA:V1L)
Germany
· Delayed Price · Currency is EUR 195.00
-0.18 (-0.09%)
Last updated: Mar 9, 2026, 9:09 AM CET
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | -1.61% | - |
| Mar 5, 2026 | 195.00 | 201.10 | 195.00 | 198.38 | 198.38 | 6.38% | 30 |
| Mar 4, 2026 | 184.98 | 188.26 | 184.98 | 186.48 | 186.48 | 1.35% | 45 |
| Mar 3, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.37% | - |
| Mar 2, 2026 | 178.22 | 181.52 | 178.22 | 181.52 | 181.52 | 6.19% | 8 |
| Feb 27, 2026 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | 1.39% | - |
| Feb 26, 2026 | 167.58 | 168.60 | 167.20 | 168.60 | 168.60 | 0.57% | 150 |
| Feb 25, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | 0.44% | - |
| Feb 24, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -0.38% | - |
| Feb 23, 2026 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | -0.71% | - |
| Feb 20, 2026 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | -1.98% | - |
| Feb 19, 2026 | 168.14 | 172.14 | 168.14 | 172.14 | 172.14 | 2.50% | 530 |
| Feb 18, 2026 | 166.06 | 167.94 | 166.06 | 167.94 | 167.94 | 0.50% | 150 |
| Feb 17, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.55% | - |
| Feb 16, 2026 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | 1.98% | - |
| Feb 13, 2026 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | -3.63% | - |
| Feb 12, 2026 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | 2.69% | - |
| Feb 11, 2026 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | -0.82% | - |
| Feb 10, 2026 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | -2.57% | - |
| Feb 9, 2026 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | 5.77% | 100 |
| Feb 6, 2026 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | -1.43% | - |
| Feb 5, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | -0.59% | - |
| Feb 4, 2026 | 161.62 | 166.22 | 161.62 | 166.22 | 165.20 | 6.55% | 2 |
| Feb 3, 2026 | 151.88 | 156.00 | 151.88 | 156.00 | 155.05 | 2.89% | 20 |
| Feb 2, 2026 | 151.00 | 151.62 | 146.00 | 151.62 | 150.69 | -1.33% | 78 |
| Jan 30, 2026 | 150.76 | 153.66 | 150.52 | 153.66 | 152.72 | -4.70% | 23 |
| Jan 29, 2026 | 152.64 | 161.24 | 152.64 | 161.24 | 160.25 | 4.99% | 1,000 |
| Jan 28, 2026 | 151.86 | 153.58 | 151.86 | 153.58 | 152.64 | -0.08% | - |
| Jan 27, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 152.76 | -4.76% | - |
| Jan 26, 2026 | 156.42 | 161.38 | 156.42 | 161.38 | 160.39 | 1.00% | 140 |
| Jan 23, 2026 | 158.24 | 159.78 | 158.20 | 159.78 | 158.80 | -0.26% | 240 |
| Jan 22, 2026 | 159.96 | 160.96 | 159.96 | 160.20 | 159.22 | 1.97% | 310 |
| Jan 21, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 156.14 | 2.69% | - |
| Jan 20, 2026 | 152.98 | 152.98 | 152.98 | 152.98 | 152.04 | -1.37% | - |
| Jan 19, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 154.15 | -2.02% | - |
| Jan 16, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 157.33 | -2.05% | - |
| Jan 15, 2026 | 159.34 | 161.62 | 159.34 | 161.62 | 160.63 | -0.55% | 150 |
| Jan 14, 2026 | 154.62 | 163.08 | 154.62 | 162.52 | 161.53 | 2.03% | 126 |
| Jan 13, 2026 | 152.72 | 159.28 | 152.72 | 159.28 | 158.31 | 3.43% | 20 |
| Jan 12, 2026 | 159.04 | 159.04 | 154.00 | 154.00 | 153.06 | -3.28% | 57 |
| Jan 9, 2026 | 163.12 | 163.12 | 159.22 | 159.22 | 158.25 | -3.10% | 150 |
| Jan 8, 2026 | 158.10 | 164.32 | 157.40 | 164.32 | 163.31 | 3.03% | 160 |
| Jan 7, 2026 | 154.46 | 161.00 | 154.46 | 159.48 | 158.50 | 3.63% | 445 |
| Jan 6, 2026 | 152.78 | 157.22 | 151.94 | 153.90 | 152.96 | 0.14% | 161 |
| Jan 5, 2026 | 155.84 | 155.96 | 150.00 | 153.68 | 152.74 | 11.22% | 1,345 |
| Jan 2, 2026 | 138.18 | 138.18 | 138.18 | 138.18 | 137.33 | -0.96% | - |
| Dec 30, 2025 | 139.52 | 139.52 | 139.52 | 139.52 | 138.67 | 0.98% | - |
| Dec 29, 2025 | 138.16 | 138.16 | 138.16 | 138.16 | 137.31 | 0.26% | - |
| Dec 23, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 136.96 | -0.30% | - |
| Dec 22, 2025 | 138.22 | 138.22 | 138.22 | 138.22 | 137.37 | 0.60% | - |
| Dec 19, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 136.56 | -0.42% | - |
| Dec 18, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.14 | -0.13% | - |
| Dec 17, 2025 | 138.16 | 138.16 | 138.16 | 138.16 | 137.31 | -2.10% | - |
| Dec 16, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 140.26 | -0.62% | - |
| Dec 15, 2025 | 142.68 | 142.98 | 142.00 | 142.00 | 141.13 | -2.31% | 500 |
| Dec 12, 2025 | 145.36 | 145.36 | 145.36 | 145.36 | 144.47 | -1.92% | - |
| Dec 11, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 147.29 | -0.94% | - |
| Dec 10, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 148.68 | 1.04% | - |
| Dec 9, 2025 | 148.06 | 148.06 | 148.06 | 148.06 | 147.15 | -0.20% | - |
| Dec 8, 2025 | 148.36 | 148.36 | 148.36 | 148.36 | 147.45 | -0.50% | - |
| Dec 5, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 148.19 | -1.13% | - |
| Dec 4, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 149.88 | -1.05% | - |
| Dec 3, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 151.47 | -1.18% | - |
| Dec 2, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 153.28 | 2.66% | - |
| Dec 1, 2025 | 150.22 | 150.22 | 150.22 | 150.22 | 149.30 | 0.40% | - |
| Nov 28, 2025 | 149.62 | 149.62 | 149.62 | 149.62 | 148.70 | 0.13% | - |
| Nov 27, 2025 | 149.42 | 149.42 | 149.42 | 149.42 | 148.51 | -0.13% | - |
| Nov 26, 2025 | 149.62 | 149.62 | 149.62 | 149.62 | 148.70 | -0.64% | - |
| Nov 25, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 149.66 | 0.12% | - |
| Nov 24, 2025 | 152.18 | 152.18 | 150.40 | 150.40 | 149.48 | 2.16% | 50 |
| Nov 21, 2025 | 147.22 | 147.22 | 147.22 | 147.22 | 146.32 | -6.40% | - |
| Nov 20, 2025 | 157.28 | 157.28 | 157.28 | 157.28 | 156.32 | -1.06% | - |
| Nov 19, 2025 | 158.96 | 158.96 | 158.96 | 158.96 | 157.01 | 4.77% | - |
| Nov 18, 2025 | 151.72 | 151.72 | 151.72 | 151.72 | 149.86 | -2.83% | - |
| Nov 17, 2025 | 155.92 | 156.14 | 155.92 | 156.14 | 154.23 | 4.48% | 2 |
| Nov 14, 2025 | 149.44 | 149.44 | 149.44 | 149.44 | 147.61 | -1.61% | - |
| Nov 13, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 150.02 | -2.27% | - |
| Nov 12, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 153.50 | 1.46% | - |
| Nov 11, 2025 | 153.64 | 153.64 | 153.16 | 153.16 | 151.28 | 0.99% | 50 |
| Nov 10, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 149.80 | -0.17% | - |
| Nov 7, 2025 | 151.92 | 151.92 | 151.92 | 151.92 | 150.06 | 3.83% | - |
| Nov 6, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 144.53 | 0.43% | - |
| Nov 5, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 143.92 | -0.38% | - |
| Nov 4, 2025 | 146.26 | 146.26 | 146.26 | 146.26 | 144.47 | 0.19% | - |
| Nov 3, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 144.19 | -0.59% | - |
| Oct 31, 2025 | 146.84 | 146.84 | 146.84 | 146.84 | 145.04 | 0.77% | - |
| Oct 30, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | 143.94 | 0.61% | - |
| Oct 29, 2025 | 144.84 | 144.84 | 144.84 | 144.84 | 143.07 | -2.44% | - |
| Oct 28, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 146.64 | 0.30% | - |
| Oct 27, 2025 | 147.16 | 148.02 | 147.16 | 148.02 | 146.21 | 0.18% | 40 |
| Oct 24, 2025 | 147.94 | 150.00 | 147.76 | 147.76 | 145.95 | 0.42% | 4 |
| Oct 23, 2025 | 140.30 | 147.14 | 140.30 | 147.14 | 145.34 | 8.83% | 90 |
| Oct 22, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 133.54 | -1.86% | - |
| Oct 21, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 136.07 | 0.95% | - |
| Oct 20, 2025 | 134.26 | 136.46 | 134.26 | 136.46 | 134.79 | 0.87% | - |
| Oct 17, 2025 | 132.08 | 135.28 | 132.08 | 135.28 | 133.62 | -1.77% | - |
| Oct 16, 2025 | 137.72 | 137.72 | 137.72 | 137.72 | 136.03 | -2.16% | - |
| Oct 15, 2025 | 138.36 | 140.76 | 138.36 | 140.76 | 139.04 | 1.90% | - |
| Oct 14, 2025 | 137.92 | 138.14 | 137.92 | 138.14 | 136.45 | -0.32% | - |
| Oct 13, 2025 | 136.00 | 138.58 | 136.00 | 138.58 | 136.88 | -0.43% | - |