Valero Energy Corporation (VIE:VLO)
Austria
· Delayed Price · Currency is EUR 204.50
+2.20 (1.09%)
Last updated: Apr 28, 2026, 5:32 PM CET
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 204.80 | 205.60 | 204.80 | 205.60 | - | 1.63% | - |
| Apr 27, 2026 | 202.20 | 202.30 | 200.90 | 202.30 | 202.30 | 1.68% | - |
| Apr 24, 2026 | 199.95 | 200.70 | 198.95 | 198.95 | 198.95 | 0.68% | - |
| Apr 23, 2026 | 200.90 | 201.80 | 197.60 | 197.60 | 197.60 | -1.15% | - |
| Apr 22, 2026 | 196.90 | 201.50 | 196.90 | 199.90 | 199.90 | 2.75% | - |
| Apr 21, 2026 | 190.95 | 194.55 | 190.95 | 194.55 | 194.55 | 1.22% | - |
| Apr 20, 2026 | 194.40 | 194.50 | 191.20 | 192.20 | 192.20 | 2.67% | - |
| Apr 17, 2026 | 205.40 | 205.40 | 187.20 | 187.20 | 187.20 | -8.86% | - |
| Apr 16, 2026 | 199.05 | 205.40 | 199.05 | 205.40 | 205.40 | 2.96% | - |
| Apr 15, 2026 | 199.55 | 199.55 | 198.50 | 199.50 | 199.50 | -1.09% | - |
| Apr 14, 2026 | 203.60 | 205.00 | 201.70 | 201.70 | 201.70 | -2.42% | - |
| Apr 13, 2026 | 210.00 | 210.00 | 206.70 | 206.70 | 206.70 | 3.30% | - |
| Apr 10, 2026 | 202.00 | 202.00 | 199.95 | 200.10 | 200.10 | -3.94% | - |
| Apr 9, 2026 | 206.50 | 208.30 | 206.00 | 208.30 | 208.30 | 1.61% | - |
| Apr 8, 2026 | 205.10 | 205.40 | 199.95 | 205.00 | 205.00 | -6.09% | - |
| Apr 7, 2026 | 213.40 | 218.30 | 212.00 | 218.30 | 218.30 | 3.83% | - |
| Apr 2, 2026 | 214.00 | 215.70 | 210.25 | 210.25 | 210.25 | 2.61% | - |
| Apr 1, 2026 | 208.70 | 210.15 | 204.90 | 204.90 | 204.90 | -6.76% | - |
| Mar 31, 2026 | 221.35 | 221.35 | 216.55 | 219.75 | 219.75 | -0.50% | - |
| Mar 30, 2026 | 222.20 | 226.00 | 220.85 | 220.85 | 220.85 | 0.41% | - |
| Mar 27, 2026 | 216.10 | 219.95 | 215.95 | 219.95 | 219.95 | 2.42% | - |
| Mar 26, 2026 | 204.00 | 214.75 | 204.00 | 214.75 | 214.75 | 4.22% | - |
| Mar 25, 2026 | 207.95 | 209.25 | 205.95 | 206.05 | 206.05 | -2.67% | - |
| Mar 24, 2026 | 203.70 | 211.70 | 203.70 | 211.70 | 211.70 | 3.88% | 1 |
| Mar 23, 2026 | 210.45 | 210.65 | 203.80 | 203.80 | 203.80 | -3.39% | - |
| Mar 20, 2026 | 207.90 | 210.95 | 207.90 | 210.95 | 210.95 | 0.02% | - |
| Mar 19, 2026 | 210.15 | 213.40 | 209.80 | 210.90 | 210.90 | 1.59% | - |
| Mar 18, 2026 | 204.45 | 208.85 | 204.30 | 207.60 | 207.60 | 1.34% | - |
| Mar 17, 2026 | 201.95 | 205.45 | 201.95 | 204.85 | 204.85 | 1.04% | - |
| Mar 16, 2026 | 202.95 | 203.40 | 202.15 | 202.75 | 202.75 | -0.05% | - |
| Mar 13, 2026 | 207.00 | 207.90 | 202.85 | 202.85 | 202.85 | -1.53% | - |
| Mar 12, 2026 | 202.10 | 206.00 | 201.00 | 206.00 | 206.00 | 5.01% | - |
| Mar 11, 2026 | 187.46 | 197.28 | 187.46 | 196.18 | 196.18 | 4.46% | - |
| Mar 10, 2026 | 184.42 | 188.52 | 184.24 | 187.80 | 187.80 | 0.85% | - |
| Mar 9, 2026 | 197.46 | 197.46 | 186.22 | 186.22 | 186.22 | -3.90% | 213 |
| Mar 6, 2026 | 196.48 | 200.00 | 193.78 | 193.78 | 193.78 | -2.25% | 196 |
| Mar 5, 2026 | 198.66 | 199.54 | 195.48 | 198.24 | 198.24 | 3.63% | - |
| Mar 4, 2026 | 187.12 | 191.30 | 186.78 | 191.30 | 191.30 | 1.52% | - |
| Mar 3, 2026 | 186.06 | 188.92 | 186.06 | 188.44 | 188.44 | 4.06% | - |
| Mar 2, 2026 | 181.50 | 182.98 | 177.62 | 181.08 | 181.08 | 6.28% | 71 |
| Feb 27, 2026 | 171.30 | 173.68 | 170.38 | 170.38 | 170.38 | -1.62% | - |
| Feb 26, 2026 | 168.34 | 173.18 | 168.26 | 173.18 | 173.18 | 3.81% | 71 |
| Feb 25, 2026 | 169.14 | 170.02 | 166.82 | 166.82 | 166.82 | -0.36% | - |
| Feb 24, 2026 | 167.70 | 167.70 | 166.92 | 167.42 | 167.42 | -0.39% | - |
| Feb 23, 2026 | 168.04 | 170.10 | 168.04 | 168.08 | 168.08 | -1.06% | - |
| Feb 20, 2026 | 169.98 | 169.98 | 169.08 | 169.88 | 169.88 | 1.34% | - |
| Feb 19, 2026 | 169.72 | 170.58 | 167.64 | 167.64 | 167.64 | 0.01% | - |
| Feb 18, 2026 | 167.02 | 168.96 | 167.02 | 167.62 | 167.62 | 0.18% | - |
| Feb 17, 2026 | 169.04 | 171.58 | 167.32 | 167.32 | 167.32 | -1.51% | - |
| Feb 16, 2026 | 169.66 | 169.88 | 169.30 | 169.88 | 169.88 | 0.26% | 7 |
| Feb 13, 2026 | 165.44 | 169.44 | 165.44 | 169.44 | 169.44 | -0.66% | 65 |
| Feb 12, 2026 | 172.46 | 172.46 | 170.56 | 170.56 | 170.56 | 0.08% | - |
| Feb 11, 2026 | 167.80 | 170.42 | 167.68 | 170.42 | 170.42 | 1.49% | - |
| Feb 10, 2026 | 170.30 | 170.30 | 167.92 | 167.92 | 167.92 | -1.29% | - |
| Feb 9, 2026 | 170.38 | 172.22 | 170.12 | 170.12 | 170.12 | -0.13% | - |
| Feb 6, 2026 | 166.32 | 170.34 | 165.48 | 170.34 | 170.34 | 4.71% | - |
| Feb 5, 2026 | 166.08 | 166.96 | 162.68 | 162.68 | 162.68 | 3.50% | 67 |
| Feb 3, 2026 | 152.62 | 157.18 | 152.48 | 157.18 | 156.16 | 3.10% | - |
| Feb 2, 2026 | 147.82 | 152.46 | 147.82 | 152.46 | 151.47 | -0.79% | - |
| Jan 30, 2026 | 152.82 | 153.68 | 152.72 | 153.68 | 152.69 | -3.41% | - |
| Jan 29, 2026 | 155.42 | 159.10 | 155.28 | 159.10 | 158.07 | 3.43% | - |
| Jan 28, 2026 | 152.62 | 154.70 | 152.44 | 153.82 | 152.82 | 1.24% | - |
| Jan 27, 2026 | 154.44 | 155.06 | 151.94 | 151.94 | 150.96 | -1.09% | - |
| Jan 26, 2026 | 159.00 | 160.06 | 153.62 | 153.62 | 152.63 | -4.41% | - |
| Jan 23, 2026 | 158.92 | 161.10 | 158.92 | 160.70 | 159.66 | 0.66% | - |
| Jan 22, 2026 | 161.84 | 161.84 | 159.64 | 159.64 | 158.61 | -1.59% | - |
| Jan 21, 2026 | 157.96 | 162.22 | 157.96 | 162.22 | 161.17 | 2.41% | - |
| Jan 20, 2026 | 155.48 | 158.40 | 154.80 | 158.40 | 157.37 | 2.06% | - |
| Jan 19, 2026 | 156.82 | 156.84 | 155.20 | 155.20 | 154.20 | -2.48% | - |
| Jan 16, 2026 | 160.02 | 160.02 | 159.14 | 159.14 | 158.11 | -0.20% | - |
| Jan 15, 2026 | 160.98 | 161.00 | 158.84 | 159.46 | 158.43 | -2.08% | - |
| Jan 14, 2026 | 155.86 | 162.84 | 155.22 | 162.84 | 161.79 | 2.62% | - |
| Jan 13, 2026 | 153.72 | 158.68 | 153.72 | 158.68 | 157.65 | 2.14% | - |
| Jan 12, 2026 | 158.90 | 158.90 | 155.36 | 155.36 | 154.35 | -1.46% | - |
| Jan 9, 2026 | 165.78 | 165.92 | 157.66 | 157.66 | 156.64 | 0.14% | 71 |
| Jan 8, 2026 | 158.46 | 159.14 | 157.44 | 157.44 | 156.42 | -1.22% | - |
| Jan 7, 2026 | 154.88 | 159.38 | 154.56 | 159.38 | 158.35 | 4.69% | 13 |
| Jan 6, 2026 | 155.34 | 156.50 | 152.24 | 152.24 | 151.25 | 0.04% | 71 |
| Jan 5, 2026 | 154.26 | 155.68 | 150.78 | 152.18 | 151.19 | 8.22% | 219 |
| Jan 2, 2026 | 140.00 | 140.62 | 139.16 | 140.62 | 139.71 | 0.03% | - |
| Dec 30, 2025 | 140.80 | 140.80 | 140.50 | 140.58 | 139.67 | -0.64% | - |
| Dec 29, 2025 | 139.40 | 141.48 | 139.40 | 141.48 | 140.56 | 1.33% | - |
| Dec 23, 2025 | 138.84 | 139.62 | 138.58 | 139.62 | 138.72 | -0.10% | - |
| Dec 22, 2025 | 139.20 | 140.28 | 138.94 | 139.76 | 138.86 | 0.91% | - |
| Dec 19, 2025 | 138.22 | 138.50 | 137.86 | 138.50 | 137.60 | 0.55% | - |
| Dec 18, 2025 | 138.76 | 139.36 | 137.74 | 137.74 | 136.85 | 0.16% | - |
| Dec 17, 2025 | 139.44 | 139.90 | 137.52 | 137.52 | 136.63 | -0.56% | - |
| Dec 16, 2025 | 142.48 | 142.72 | 138.30 | 138.30 | 137.40 | -2.81% | - |
| Dec 15, 2025 | 143.70 | 143.70 | 142.30 | 142.30 | 141.38 | -0.21% | - |
| Dec 12, 2025 | 146.74 | 146.80 | 142.60 | 142.60 | 141.68 | -1.36% | - |
| Dec 11, 2025 | 149.60 | 150.78 | 144.56 | 144.56 | 143.62 | -3.60% | - |
| Dec 10, 2025 | 150.78 | 151.84 | 149.96 | 149.96 | 148.99 | -0.74% | - |
| Dec 9, 2025 | 149.22 | 151.08 | 148.94 | 151.08 | 150.10 | 0.69% | - |
| Dec 8, 2025 | 149.66 | 150.16 | 147.16 | 150.04 | 149.07 | -1.26% | - |
| Dec 5, 2025 | 150.12 | 151.96 | 150.12 | 151.96 | 150.98 | 0.46% | - |
| Dec 4, 2025 | 151.96 | 151.96 | 150.88 | 151.26 | 150.28 | -1.27% | - |
| Dec 3, 2025 | 153.64 | 154.62 | 153.20 | 153.20 | 152.21 | -0.22% | - |
| Dec 2, 2025 | 155.30 | 156.06 | 153.54 | 153.54 | 152.55 | -1.07% | - |
| Dec 1, 2025 | 152.04 | 155.20 | 151.58 | 155.20 | 154.20 | 1.52% | - |
| Nov 28, 2025 | 150.98 | 152.88 | 150.98 | 152.88 | 151.89 | 1.59% | - |