Valero Energy Corporation (FRA:V1L)
Germany
· Delayed Price · Currency is EUR 204.10
-0.10 (-0.05%)
Last updated: Apr 29, 2026, 8:19 AM CET
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.00 | 208.00 | 203.00 | 204.20 | 204.20 | 2.30% | 10 |
| Apr 27, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0.35% | - |
| Apr 24, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 0.23% | - |
| Apr 23, 2026 | 198.10 | 198.45 | 198.10 | 198.45 | 198.45 | -0.25% | 22 |
| Apr 22, 2026 | 198.00 | 199.65 | 198.00 | 198.95 | 198.95 | 4.33% | 52 |
| Apr 21, 2026 | 190.05 | 190.70 | 190.05 | 190.70 | 190.70 | -2.10% | 30 |
| Apr 20, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 3.84% | 27 |
| Apr 17, 2026 | 203.80 | 204.10 | 184.90 | 187.60 | 187.60 | -7.45% | 286 |
| Apr 16, 2026 | 197.85 | 202.70 | 197.85 | 202.70 | 202.70 | 1.78% | - |
| Apr 15, 2026 | 198.20 | 199.15 | 198.20 | 199.15 | 199.15 | -2.66% | 56 |
| Apr 14, 2026 | 204.20 | 204.60 | 201.00 | 204.60 | 204.60 | 0.54% | 65 |
| Apr 13, 2026 | 205.00 | 215.00 | 203.50 | 203.50 | 203.50 | 2.62% | 193 |
| Apr 10, 2026 | 199.55 | 199.55 | 198.30 | 198.30 | 198.30 | -2.65% | 5 |
| Apr 9, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.68% | - |
| Apr 8, 2026 | 200.00 | 205.10 | 199.70 | 205.10 | 205.10 | -6.13% | 199 |
| Apr 7, 2026 | 210.50 | 218.50 | 210.50 | 218.50 | 218.50 | 0.55% | 170 |
| Apr 2, 2026 | 213.00 | 217.30 | 213.00 | 217.30 | 217.30 | 4.47% | 91 |
| Apr 1, 2026 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | -5.41% | 69 |
| Mar 31, 2026 | 217.80 | 220.95 | 217.80 | 219.90 | 219.90 | -0.68% | 140 |
| Mar 30, 2026 | 222.70 | 229.35 | 221.40 | 221.40 | 221.40 | 0.54% | 395 |
| Mar 27, 2026 | 214.35 | 220.20 | 214.35 | 220.20 | 220.20 | 9.74% | 52 |
| Mar 26, 2026 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | -3.49% | - |
| Mar 25, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 2.64% | - |
| Mar 24, 2026 | 203.00 | 204.80 | 201.00 | 202.55 | 202.55 | -2.20% | 1,209 |
| Mar 23, 2026 | 207.00 | 207.10 | 202.00 | 207.10 | 207.10 | 0.07% | 28 |
| Mar 20, 2026 | 207.45 | 211.85 | 206.95 | 206.95 | 206.95 | -3.56% | 83 |
| Mar 19, 2026 | 209.15 | 214.60 | 209.00 | 214.60 | 214.60 | 2.48% | 96 |
| Mar 18, 2026 | 203.85 | 209.40 | 203.85 | 209.40 | 209.40 | 4.67% | 31 |
| Mar 17, 2026 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | -2.08% | - |
| Mar 16, 2026 | 201.45 | 204.30 | 198.00 | 204.30 | 204.30 | 0.22% | 245 |
| Mar 13, 2026 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 0.79% | - |
| Mar 12, 2026 | 197.22 | 202.25 | 197.22 | 202.25 | 202.25 | 7.06% | 10 |
| Mar 11, 2026 | 186.36 | 188.92 | 186.36 | 188.92 | 188.92 | 2.25% | 7 |
| Mar 10, 2026 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | -5.25% | - |
| Mar 9, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.09% | - |
| 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% | - |