Valero Energy Corporation (FRA:V1L)
Germany
· Delayed Price · Currency is EUR 149.10
-1.70 (-1.13%)
At close: Dec 5, 2025
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | - | -1.13% | - |
| Dec 4, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -1.05% | - |
| Dec 3, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.18% | - |
| Dec 2, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | 2.66% | - |
| Dec 1, 2025 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | 0.40% | - |
| Nov 28, 2025 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | 0.13% | - |
| Nov 27, 2025 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | -0.13% | - |
| Nov 26, 2025 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | -0.64% | - |
| Nov 25, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 0.12% | - |
| Nov 24, 2025 | 152.18 | 152.18 | 150.40 | 150.40 | 150.40 | 2.16% | 50 |
| Nov 21, 2025 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | -6.40% | - |
| Nov 20, 2025 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | -1.06% | - |
| Nov 19, 2025 | 158.96 | 158.96 | 158.96 | 158.96 | 157.98 | 4.77% | - |
| Nov 18, 2025 | 151.72 | 151.72 | 151.72 | 151.72 | 150.79 | -2.83% | - |
| Nov 17, 2025 | 155.92 | 156.14 | 155.92 | 156.14 | 155.18 | 4.48% | 2 |
| Nov 14, 2025 | 149.44 | 149.44 | 149.44 | 149.44 | 148.52 | -1.61% | - |
| Nov 13, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 150.94 | -2.27% | - |
| Nov 12, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 154.44 | 1.46% | - |
| Nov 11, 2025 | 153.64 | 153.64 | 153.16 | 153.16 | 152.22 | 0.99% | 50 |
| Nov 10, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 150.73 | -0.17% | - |
| Nov 7, 2025 | 151.92 | 151.92 | 151.92 | 151.92 | 150.98 | 3.83% | - |
| Nov 6, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 145.42 | 0.43% | - |
| Nov 5, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 144.80 | -0.38% | - |
| Nov 4, 2025 | 146.26 | 146.26 | 146.26 | 146.26 | 145.36 | 0.19% | - |
| Nov 3, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 145.08 | -0.59% | - |
| Oct 31, 2025 | 146.84 | 146.84 | 146.84 | 146.84 | 145.94 | 0.77% | - |
| Oct 30, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | 144.82 | 0.61% | - |
| Oct 29, 2025 | 144.84 | 144.84 | 144.84 | 144.84 | 143.95 | -2.44% | - |
| Oct 28, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 147.55 | 0.30% | - |
| Oct 27, 2025 | 147.16 | 148.02 | 147.16 | 148.02 | 147.11 | 0.18% | 40 |
| Oct 24, 2025 | 147.94 | 150.00 | 147.76 | 147.76 | 146.85 | 0.42% | 4 |
| Oct 23, 2025 | 140.30 | 147.14 | 140.30 | 147.14 | 146.23 | 8.83% | 90 |
| Oct 22, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 134.37 | -1.86% | - |
| Oct 21, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 136.91 | 0.95% | - |
| Oct 20, 2025 | 134.26 | 136.46 | 134.26 | 136.46 | 135.62 | 0.87% | - |
| Oct 17, 2025 | 132.08 | 135.28 | 132.08 | 135.28 | 134.45 | -1.77% | - |
| Oct 16, 2025 | 137.72 | 137.72 | 137.72 | 137.72 | 136.87 | -2.16% | - |
| Oct 15, 2025 | 138.36 | 140.76 | 138.36 | 140.76 | 139.89 | 1.90% | - |
| Oct 14, 2025 | 137.92 | 138.14 | 137.92 | 138.14 | 137.29 | -0.32% | - |
| Oct 13, 2025 | 136.00 | 138.58 | 136.00 | 138.58 | 137.73 | -0.43% | - |
| Oct 10, 2025 | 138.96 | 139.18 | 138.96 | 139.18 | 138.32 | -0.34% | 50 |
| Oct 9, 2025 | 139.66 | 139.66 | 139.66 | 139.66 | 138.80 | 0.71% | - |
| Oct 8, 2025 | 138.10 | 139.42 | 138.10 | 138.68 | 137.83 | -0.93% | 60 |
| Oct 7, 2025 | 138.80 | 139.98 | 138.80 | 139.98 | 139.12 | 0.20% | 60 |
| Oct 6, 2025 | 136.88 | 139.70 | 136.88 | 139.70 | 138.84 | 0.50% | 120 |
| Oct 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.14 | -2.17% | - |
| Oct 2, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 141.20 | -1.58% | - |
| Oct 1, 2025 | 144.36 | 144.36 | 144.36 | 144.36 | 143.47 | -0.78% | - |
| Sep 30, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 144.60 | -2.68% | - |
| Sep 29, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 148.58 | 0.55% | - |
| Sep 26, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 147.76 | 2.72% | - |
| Sep 25, 2025 | 144.74 | 144.74 | 144.74 | 144.74 | 143.85 | 0.63% | - |
| Sep 24, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 142.95 | 3.05% | - |
| Sep 23, 2025 | 139.58 | 139.58 | 139.58 | 139.58 | 138.72 | 1.59% | - |
| Sep 22, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 136.55 | -0.56% | - |
| Sep 19, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 137.33 | 0.14% | - |
| Sep 18, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.13 | 1.26% | - |
| Sep 17, 2025 | 136.26 | 136.26 | 136.26 | 136.26 | 135.42 | 2.70% | - |
| Sep 16, 2025 | 132.68 | 132.68 | 132.68 | 132.68 | 131.86 | -0.02% | - |
| Sep 15, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 131.88 | -0.18% | - |
| Sep 12, 2025 | 132.94 | 132.94 | 132.94 | 132.94 | 132.12 | -1.73% | - |
| Sep 11, 2025 | 134.40 | 135.28 | 132.96 | 135.28 | 134.45 | -2.03% | 70 |
| Sep 10, 2025 | 138.08 | 138.08 | 138.08 | 138.08 | 137.23 | 4.31% | - |
| Sep 9, 2025 | 132.38 | 132.38 | 132.38 | 132.38 | 131.56 | 1.35% | - |
| Sep 8, 2025 | 132.80 | 132.80 | 130.62 | 130.62 | 129.82 | -0.94% | - |
| Sep 5, 2025 | 132.10 | 132.10 | 131.86 | 131.86 | 131.05 | -0.27% | - |
| Sep 4, 2025 | 131.60 | 132.22 | 131.60 | 132.22 | 131.41 | 0.38% | 100 |
| Sep 3, 2025 | 131.26 | 135.00 | 131.26 | 131.72 | 130.91 | 1.12% | 100 |
| Sep 2, 2025 | 129.00 | 131.12 | 129.00 | 130.26 | 129.46 | 1.15% | 111 |
| Sep 1, 2025 | 128.78 | 128.78 | 128.78 | 128.78 | 127.99 | 0.45% | - |
| Aug 29, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 127.41 | 0.28% | - |
| Aug 28, 2025 | 128.08 | 128.08 | 127.84 | 127.84 | 127.05 | 1.88% | - |
| Aug 27, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 124.71 | -0.51% | - |
| Aug 26, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 125.34 | 2.12% | - |
| Aug 25, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 122.74 | 1.43% | - |
| Aug 22, 2025 | 120.98 | 121.76 | 120.98 | 121.76 | 121.01 | 1.70% | 90 |
| Aug 21, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 118.98 | 1.03% | - |
| Aug 20, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | 0.41% | - |
| Aug 19, 2025 | 116.86 | 118.02 | 116.86 | 118.02 | 117.29 | 1.41% | - |
| Aug 18, 2025 | 115.98 | 117.00 | 115.98 | 116.38 | 115.66 | 0.55% | 11 |
| Aug 15, 2025 | 115.74 | 115.74 | 115.74 | 115.74 | 115.03 | 1.22% | - |
| Aug 14, 2025 | 114.34 | 114.34 | 114.34 | 114.34 | 113.64 | 1.10% | - |
| Aug 13, 2025 | 113.40 | 113.40 | 113.10 | 113.10 | 112.40 | -0.23% | 20 |
| Aug 12, 2025 | 113.36 | 113.36 | 113.36 | 113.36 | 112.66 | -0.61% | - |
| Aug 11, 2025 | 114.06 | 114.06 | 114.06 | 114.06 | 113.36 | -0.04% | - |
| Aug 8, 2025 | 113.72 | 114.10 | 113.72 | 114.10 | 113.40 | -0.83% | - |
| Aug 7, 2025 | 113.48 | 115.06 | 113.48 | 115.06 | 114.35 | -2.24% | - |
| Aug 6, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 116.97 | 1.31% | - |
| Aug 5, 2025 | 116.18 | 116.18 | 116.18 | 116.18 | 115.46 | 1.70% | - |
| Aug 4, 2025 | 114.24 | 114.24 | 114.24 | 114.24 | 113.54 | -3.95% | - |
| Aug 1, 2025 | 118.94 | 118.94 | 118.94 | 118.94 | 118.21 | -1.93% | - |
| Jul 31, 2025 | 121.28 | 121.28 | 121.28 | 121.28 | 120.53 | -2.46% | - |
| Jul 30, 2025 | 124.36 | 124.36 | 124.34 | 124.34 | 122.60 | -0.61% | 65 |
| Jul 29, 2025 | 124.38 | 125.10 | 124.38 | 125.10 | 123.35 | 1.74% | - |
| Jul 28, 2025 | 121.84 | 122.96 | 121.84 | 122.96 | 121.24 | 3.66% | 41 |
| Jul 25, 2025 | 118.62 | 118.62 | 118.62 | 118.62 | 116.96 | -4.72% | - |
| Jul 24, 2025 | 124.62 | 128.00 | 124.50 | 124.50 | 122.75 | 2.10% | 160 |
| Jul 23, 2025 | 121.94 | 121.94 | 121.94 | 121.94 | 120.23 | -1.71% | - |
| Jul 22, 2025 | 124.22 | 124.22 | 124.06 | 124.06 | 122.32 | -0.53% | 40 |
| Jul 21, 2025 | 124.72 | 124.72 | 124.72 | 124.72 | 122.97 | 0.87% | - |