Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Valero Energy Corporation (V1L.F)

Compare
102.52
-6.82
(-6.24%)
At close: April 4 at 8:32:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025102.52102.52102.52102.52102.52-
Apr 3, 2025117.64117.64109.34109.34109.34-
Apr 2, 2025121.46121.46121.46121.46121.46-
Apr 1, 2025122.14122.14122.14122.14122.14-
Mar 31, 2025120.44120.44120.44120.44120.44-
Mar 28, 2025122.48122.48122.48122.48122.48-
Mar 27, 2025124.00124.00121.38121.38121.38-
Mar 26, 2025121.40121.40121.40121.40121.40-
Mar 25, 2025121.26121.26121.26121.26121.26-
Mar 24, 2025120.94120.94119.74120.66120.66869
Mar 21, 2025124.00124.00124.00124.00124.00-
Mar 20, 2025122.14122.14122.14122.14122.14-
Mar 19, 2025120.06120.06120.06120.06120.06-
Mar 18, 2025120.86122.20120.86122.20122.20-
Mar 17, 2025117.46117.96117.46117.96117.9615
Mar 14, 2025115.54115.54115.54115.54115.54-
Mar 13, 2025114.00114.00114.00114.00114.00-
Mar 12, 2025112.18112.18112.18112.18112.18-
Mar 11, 2025115.74115.74115.38115.38115.3855
Mar 10, 2025116.48117.10116.48117.10117.1060
Mar 7, 2025115.52117.74115.52117.74117.7410
Mar 6, 2025112.08112.08112.08112.08112.08-
Mar 5, 2025119.16119.16119.16119.16119.16-
Mar 4, 2025121.54121.54121.54121.54121.54-
Mar 3, 2025124.26124.28124.26124.28124.2815
Feb 28, 2025123.86123.86123.86123.86123.86-
Feb 27, 2025123.34123.34123.34123.34123.34-
Feb 26, 2025126.34126.34126.34126.34126.34-
Feb 25, 2025129.40129.40129.40129.40129.40-
Feb 24, 2025128.64129.40128.64129.40129.4020
Feb 21, 2025131.66132.22129.44129.44129.4424
Feb 20, 2025130.90130.90130.90130.90130.90-
Feb 19, 2025130.60130.60130.60130.60130.60-
Feb 18, 2025128.36128.36128.36128.36128.36-
Feb 17, 2025128.00128.00128.00128.00128.00-
Feb 14, 2025124.78124.78124.78124.78124.78-
Feb 13, 2025124.88124.88124.88124.88124.88-
Feb 12, 2025131.18131.18131.18131.18131.184
Feb 11, 2025131.42131.42131.42131.42131.42-
Feb 10, 2025128.26128.26128.26128.26128.26-
Feb 7, 2025128.08128.40128.08128.40128.401
Feb 6, 2025134.60134.60134.60134.60134.60-
Feb 5, 2025136.64136.64136.64136.64136.64-
Feb 4, 2025131.74131.74131.74131.74131.74-
Feb 3, 2025127.00127.00127.00127.00127.00-
Jan 31, 2025129.22129.22129.22129.22129.22-
Jan 30, 2025 1.03 Dividend
Jan 30, 2025131.52131.52131.52131.52131.52-
Jan 29, 2025131.64131.64131.64131.64130.51-
Jan 28, 2025134.32134.32134.32134.32133.17-
Jan 27, 2025131.00134.12130.54134.12132.97112
Jan 24, 2025133.34133.34133.34133.34132.20-
Jan 23, 2025128.80132.60128.80132.60131.46-
Jan 22, 2025133.22133.22129.52129.52128.41-
Jan 21, 2025134.94134.94132.48133.98132.8360
Jan 20, 2025135.72135.72135.72135.72134.55-
Jan 17, 2025134.28134.28134.28134.28133.13-
Jan 16, 2025133.78135.68132.08132.08130.9520
Jan 15, 2025127.82127.82127.82127.82126.72-
Jan 14, 2025129.32129.32126.48126.86125.7760
Jan 13, 2025124.54128.38124.54128.38127.2815
Jan 10, 2025121.20124.00121.20124.00122.94120
Jan 9, 2025121.52121.52121.52121.52120.4840
Jan 8, 2025119.26120.44119.26120.44119.41-
Jan 7, 2025116.62118.98116.62118.98117.96-
Jan 6, 2025119.56119.56119.56119.56118.53-
Jan 3, 2025118.94118.94118.94118.94117.92-
Jan 2, 2025117.58117.58117.58117.58116.57-
Dec 30, 2024114.76114.76113.92113.92112.9440
Dec 27, 2024113.82114.22113.82114.22113.2450
Dec 23, 2024111.78111.78111.78111.78110.82-
Dec 20, 2024114.00114.00114.00114.00113.02-
Dec 19, 2024116.44116.44116.44116.44115.44-
Dec 18, 2024118.10118.10118.10118.10117.09-
Dec 17, 2024118.44118.44118.44118.44117.42-
Dec 16, 2024122.46122.46122.46122.46121.41-
Dec 13, 2024123.14123.14123.14123.14122.08-
Dec 12, 2024125.70125.70125.70125.70124.62-
Dec 11, 2024125.20126.88125.20126.88125.7970
Dec 10, 2024126.56126.56126.56126.56125.47-
Dec 9, 2024123.78127.70123.78127.70126.6030
Dec 6, 2024124.70125.02124.70125.02123.9540
Dec 5, 2024126.98126.98126.98126.98125.89-
Dec 4, 2024129.42129.42129.42129.42128.31-
Dec 3, 2024132.66132.66132.66132.66131.52-
Dec 2, 2024130.02130.02130.02130.02128.90-
Nov 29, 2024130.38130.38130.38130.38129.26-
Nov 28, 2024130.78130.78130.78130.78129.66-
Nov 27, 2024131.18131.18131.18131.18130.05-
Nov 26, 2024132.26132.26132.26132.26131.12-
Nov 25, 2024133.46133.46133.46133.46132.31-
Nov 22, 2024133.44136.08133.44135.88134.7115
Nov 21, 2024132.22132.22132.22132.22131.09-
Nov 20, 2024 0.98 Dividend
Nov 20, 2024132.14132.14132.14132.14131.01-
Nov 19, 2024135.06135.12133.72133.72131.5160
Nov 18, 2024130.38134.34130.38134.34132.1212
Nov 15, 2024131.74133.02131.74133.02130.82-
Nov 14, 2024131.66132.68131.66132.68130.49-
Nov 13, 2024128.14129.98128.14129.98127.8350
Nov 12, 2024129.34129.34129.34129.34127.20-
Nov 11, 2024126.70126.70126.70126.70124.61-
Nov 8, 2024125.86126.92125.86126.92124.8212
Nov 7, 2024132.00132.00132.00132.00129.8250
Nov 6, 2024125.00131.12125.00126.48124.3977
Nov 5, 2024120.22120.22118.84118.84116.88-
Nov 4, 2024117.14117.14117.14117.14115.21-
Nov 1, 2024118.52118.52118.52118.52116.56-
Oct 31, 2024117.82117.82117.82117.82115.87-
Oct 30, 2024117.56117.56117.56117.56115.62-
Oct 29, 2024121.36121.36121.36121.36119.36-
Oct 28, 2024121.82121.82120.60120.60118.6178
Oct 25, 2024120.46122.32120.46122.32120.30-
Oct 24, 2024121.88121.88121.88121.88119.87-
Oct 23, 2024124.64124.64124.64124.64122.58-
Oct 22, 2024124.28124.28124.28124.28122.23-
Oct 21, 2024125.22125.22125.22125.22123.15-
Oct 18, 2024125.40125.40125.40125.40123.33-
Oct 17, 2024124.28124.28124.28124.28122.23-
Oct 16, 2024123.28123.28123.28123.28121.24-
Oct 15, 2024127.84127.84124.92124.92122.86106
Oct 14, 2024129.48129.48129.48129.48127.3437
Oct 11, 2024129.48129.48129.48129.48127.34-
Oct 10, 2024126.86126.86126.86126.86124.76-
Oct 9, 2024123.26125.50123.26125.50123.4340
Oct 8, 2024130.08130.08130.08130.08127.93-
Oct 7, 2024128.96128.96128.96128.96126.83-
Oct 4, 2024129.70129.70129.70129.70127.56-
Oct 3, 2024122.10122.10122.10122.10120.08-
Oct 2, 2024123.38123.38123.38123.38121.34-
Oct 1, 2024120.36120.36120.36120.36118.37-
Sep 30, 2024121.32121.32121.32121.32119.32-
Sep 27, 2024121.26123.00121.26122.86120.83200
Sep 26, 2024118.22118.46117.58118.46116.50140
Sep 25, 2024117.86117.86117.86117.86115.91-
Sep 24, 2024120.52121.76120.52121.76119.75-
Sep 23, 2024119.70119.70119.70119.70117.72-
Sep 20, 2024123.14123.14119.92119.92117.94225
Sep 19, 2024122.48122.48122.48122.48120.46-
Sep 18, 2024121.36121.36121.36121.36119.36-
Sep 17, 2024119.30121.28119.30121.28119.28-
Sep 16, 2024120.92122.00120.92122.00119.98-
Sep 13, 2024120.14120.14120.14120.14118.16-
Sep 12, 2024119.50119.50119.50119.50117.53-
Sep 11, 2024121.34121.34121.34121.34119.34-
Sep 10, 2024120.52120.52120.52120.52118.53-
Sep 9, 2024120.62120.62120.62120.62118.63-
Sep 6, 2024121.50122.70121.50122.70120.67-
Sep 5, 2024125.30125.30125.30125.30123.23-
Sep 4, 2024126.90126.90126.90126.90124.80-
Sep 3, 2024131.66131.66131.66131.66129.49-
Sep 2, 2024131.70131.70131.70131.70129.52-
Aug 30, 2024127.04127.46127.04127.46125.3520
Aug 29, 2024125.14125.14125.14125.14123.07-
Aug 28, 2024125.76125.76124.88124.88122.8210
Aug 27, 2024127.28127.28127.28127.28125.18-
Aug 26, 2024129.94129.94129.94129.94127.79-
Aug 23, 2024129.00129.00129.00129.00126.872
Aug 22, 2024128.14128.14128.14128.14126.02-
Aug 21, 2024126.40126.40126.40126.40124.31-
Aug 20, 2024132.88132.88132.88132.88130.69-
Aug 19, 2024134.84134.84134.84134.84132.61-
Aug 16, 2024134.88134.88134.88134.88132.65-
Aug 15, 2024133.74133.74133.74133.74131.53-
Aug 14, 2024133.38133.38133.38133.38131.18-
Aug 13, 2024137.86137.86137.86137.86135.58-
Aug 12, 2024137.34137.34137.34137.34135.07-
Aug 9, 2024137.82137.82137.82137.82135.54-
Aug 8, 2024134.54138.66134.54138.66136.379
Aug 7, 2024135.54135.54135.54135.54133.30-
Aug 6, 2024134.18134.18134.18134.18131.96-
Aug 5, 2024133.70133.70133.70133.70131.49-
Aug 2, 2024143.32143.32142.76142.76140.4066
Aug 1, 2024 0.98 Dividend
Aug 1, 2024148.50148.50148.50148.50146.05-
Jul 31, 2024150.50150.50150.50150.50146.96-
Jul 30, 2024144.42144.42144.42144.42141.02-
Jul 29, 2024145.34145.34145.34145.34141.92-
Jul 26, 2024143.54143.54143.54143.54140.17-
Jul 25, 2024135.88135.88135.88135.88132.69-
Jul 24, 2024134.44134.44134.44134.44131.28-
Jul 23, 2024136.12136.12136.12136.12132.92-
Jul 22, 2024136.16136.16134.80134.80131.6315
Jul 19, 2024134.80134.80134.80134.80131.63-
Jul 18, 2024136.80136.80136.80136.80133.58-
Jul 17, 2024135.24135.24135.24135.24132.06-
Jul 16, 2024135.44136.46135.44136.46133.25-
Jul 15, 2024135.02136.70135.02136.70133.49-
Jul 12, 2024133.90133.90133.90133.90130.75-
Jul 11, 2024132.56132.56132.56132.56129.44-
Jul 10, 2024134.30136.36134.30136.36133.1527
Jul 9, 2024135.84135.84132.80134.18131.0320
Jul 8, 2024140.20140.20140.20140.20136.90-
Jul 5, 2024145.46145.46145.46145.46142.04-
Jul 4, 2024145.88145.88145.76145.76142.33138
Jul 3, 2024147.26147.26147.26147.26143.80-
Jul 2, 2024146.18146.18146.18146.18142.74-
Jul 1, 2024144.68144.68144.68144.68141.28-
Jun 28, 2024143.06143.06143.06143.06139.70-
Jun 27, 2024141.76141.76141.76141.76138.43-
Jun 26, 2024142.72143.58142.72143.58140.20-
Jun 25, 2024139.52139.52139.52139.52136.24-
Jun 24, 2024139.34139.34139.34139.34136.06-
Jun 21, 2024142.12143.38142.12143.38140.0130
Jun 20, 2024138.98138.98138.98138.98135.71-
Jun 19, 2024138.98138.98138.98138.98135.71-
Jun 18, 2024139.86142.16139.86140.46137.16508
Jun 17, 2024139.38139.38139.38139.38136.10-
Jun 14, 2024138.58138.58138.58138.58135.32-
Jun 13, 2024136.62137.68136.00137.66134.4263
Jun 12, 2024142.40142.40142.40142.40139.05-
Jun 11, 2024143.52143.52140.28141.16137.84-
Jun 10, 2024142.80142.80142.80142.80139.44-
Jun 7, 2024142.26142.26142.26142.26138.92-
Jun 6, 2024140.46140.46140.46140.46137.16-
Jun 5, 2024141.66141.66140.78140.78137.4760
Jun 4, 2024140.08142.16140.08142.16138.8214
Jun 3, 2024143.56143.56143.56143.56140.18-
May 31, 2024138.42140.68138.42140.68137.37-
May 30, 2024 0.98 Dividend
May 30, 2024143.24143.24143.24143.24139.87-
May 29, 2024149.72149.72149.72149.72145.16-
May 28, 2024147.84147.84147.84147.84143.33-
May 27, 2024148.20148.20148.20148.20143.68-
May 24, 2024151.00151.00150.30150.30145.7210
May 23, 2024147.66147.66147.66147.66143.16-
May 22, 2024149.30149.30149.30149.30144.75-
May 21, 2024150.68150.68150.68150.68146.09-
May 20, 2024152.60153.08152.60153.08148.41-
May 17, 2024144.84151.50144.84151.50146.88-
May 16, 2024144.12144.12144.12144.12139.73-
May 15, 2024142.86142.86142.86142.86138.50-
May 14, 2024143.14143.14143.14143.14138.78-
May 13, 2024143.84143.84143.84143.84139.45-
May 10, 2024146.72148.32146.72148.32143.8060
May 9, 2024145.10145.10145.10145.10140.68-
May 8, 2024144.74146.48144.74146.48142.01-
May 7, 2024147.68147.68147.68147.68143.18-
May 6, 2024145.34145.34145.34145.34140.91-
May 3, 2024145.04145.04145.04145.04140.62-
May 2, 2024144.18144.18144.18144.18139.78-
Apr 30, 2024155.94156.38155.94156.38151.61-
Apr 29, 2024154.14157.22154.14156.46151.69998
Apr 26, 2024154.00154.76154.00154.76150.0475
Apr 25, 2024154.62154.62154.62154.62149.91-
Apr 24, 2024155.76155.76155.76155.76151.01-
Apr 23, 2024154.72154.72154.72154.72150.00-
Apr 22, 2024150.40156.14150.40156.14151.38-
Apr 19, 2024151.54151.54151.54151.54146.92-
Apr 18, 2024154.52157.52154.40154.40149.691
Apr 17, 2024156.44156.44156.44156.44151.67-
Apr 16, 2024159.50161.62156.94156.94152.16107
Apr 15, 2024162.96162.96161.80161.80156.8780
Apr 12, 2024164.48164.48164.48164.48159.47-
Apr 11, 2024162.32162.32162.32162.32157.37-
Apr 10, 2024161.22161.22161.22161.22156.30-
Apr 9, 2024165.72165.72165.72165.72160.67-
Apr 8, 2024171.10171.10169.44169.44164.2771
Apr 5, 2024166.62166.62166.62166.62161.54-
Apr 4, 2024166.36166.36166.36166.36161.29-