Valero Energy Corporation (1VLO) Price History
Daily open, high, low, close and volume for Valero Energy Corporation (1VLO) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €394.10 | €397.80 | €394.10 | €395.30 | 42 |
| 2026-10-15 | €412.90 | €412.90 | €398.20 | €398.20 | 41 |
| 2026-10-14 | €403.30 | €403.30 | €403.30 | €403.30 | 0 |
| 2026-10-13 | €391.90 | €402.00 | €391.40 | €403.30 | 17 |
| 2026-10-12 | €399.60 | €399.60 | €389.40 | €390.40 | 25 |
| 2026-10-09 | €393.70 | €397.00 | €391.70 | €401.20 | 214 |
| 2026-10-08 | €382.40 | €385.80 | €382.40 | €393.70 | 27 |
| 2026-10-07 | €379.60 | €379.60 | €379.60 | €378.90 | 2 |
| 2026-10-06 | €374.00 | €374.00 | €371.20 | €369.80 | 18 |
| 2026-10-05 | €364.00 | €366.10 | €360.00 | €372.00 | 115 |
| 2026-10-02 | €361.60 | €361.60 | €353.10 | €354.50 | 247 |
| 2026-10-01 | €342.30 | €360.40 | €342.00 | €360.40 | 180 |
| 2026-09-30 | €346.70 | €352.30 | €346.70 | €349.30 | 141 |
| 2026-09-29 | €337.70 | €340.00 | €335.30 | €339.70 | 255 |
| 2026-09-28 | €343.00 | €347.10 | €341.80 | €341.80 | 232 |
| 2026-09-25 | €335.60 | €335.60 | €330.00 | €331.50 | 55 |
| 2026-09-24 | €330.70 | €330.70 | €330.70 | €330.70 | 0 |
| 2026-09-23 | €330.00 | €337.30 | €328.30 | €330.70 | 94 |
| 2026-09-22 | €344.10 | €344.10 | €327.70 | €335.40 | 208 |
| 2026-09-21 | €359.80 | €359.80 | €352.90 | €352.80 | 106 |
| 2026-09-18 | €358.80 | €361.90 | €358.80 | €361.90 | 157 |
| 2026-09-17 | €352.60 | €352.60 | €351.80 | €356.40 | 6 |
| 2026-09-16 | €342.70 | €347.60 | €342.40 | €346.00 | 67 |
| 2026-09-15 | €334.40 | €337.30 | €332.10 | €338.00 | 166 |
| 2026-09-14 | €345.10 | €345.70 | €328.10 | €332.10 | 251 |
| 2026-09-11 | €336.30 | €336.30 | €336.30 | €336.30 | 0 |
| 2026-09-10 | €336.00 | €336.00 | €330.10 | €336.30 | 107 |
| 2026-09-09 | €331.40 | €331.40 | €331.40 | €332.20 | 3 |
| 2026-09-08 | €324.50 | €325.90 | €323.60 | €326.80 | 75 |
| 2026-09-07 | €323.50 | €324.80 | €319.80 | €325.90 | 55 |
| 2026-09-04 | €312.90 | €312.90 | €312.90 | €318.40 | 112 |
| 2026-09-03 | €313.50 | €321.10 | €313.50 | €321.10 | 16 |
| 2026-09-02 | €313.00 | €315.10 | €313.00 | €314.40 | 104 |
| 2026-09-01 | €313.50 | €313.50 | €309.30 | €312.30 | 53 |
| 2026-08-31 | €311.30 | €311.30 | €310.80 | €303.10 | 21 |
| 2026-08-28 | €294.70 | €294.70 | €294.70 | €294.70 | 0 |
| 2026-08-27 | €294.70 | €294.70 | €294.70 | €294.70 | 0 |
| 2026-08-26 | €292.00 | €295.00 | €292.00 | €294.70 | 64 |
| 2026-08-25 | €292.50 | €293.40 | €292.50 | €294.60 | 65 |
| 2026-08-24 | €300.70 | €300.70 | €297.40 | €295.40 | 59 |
| 2026-08-21 | €293.90 | €297.70 | €290.90 | €297.40 | 15 |
| 2026-08-20 | €301.20 | €301.20 | €301.20 | €297.30 | 5 |
| 2026-08-19 | €302.90 | €303.70 | €302.90 | €298.60 | 163 |
| 2026-08-18 | €299.90 | €299.90 | €299.90 | €299.90 | 0 |
| 2026-08-17 | €297.10 | €297.10 | €297.10 | €299.90 | 20 |
| 2026-08-14 | €297.30 | €297.60 | €297.30 | €297.40 | 6 |
| 2026-08-13 | €261.80 | €261.80 | €261.80 | €261.80 | 0 |
| 2026-08-12 | €261.80 | €261.80 | €261.80 | €261.80 | 0 |
| 2026-08-11 | €261.80 | €261.80 | €261.80 | €261.80 | 0 |
| 2026-08-10 | €261.80 | €261.80 | €261.80 | €261.80 | 0 |
| 2026-08-07 | €261.80 | €261.80 | €261.80 | €261.80 | 0 |
| 2026-08-06 | €261.80 | €261.80 | €261.80 | €261.80 | 0 |
| 2026-08-05 | €271.00 | €271.00 | €271.00 | €261.80 | 1 |
| 2026-08-04 | €264.10 | €264.10 | €261.20 | €267.80 | 3 |
| 2026-08-03 | €266.30 | €273.30 | €266.00 | €272.80 | 96 |
| 2026-07-31 | €271.60 | €273.40 | €268.50 | €267.80 | 51 |
| 2026-07-30 | €254.80 | €256.00 | €253.00 | €264.40 | 21 |
| 2026-07-29 | €266.50 | €271.90 | €266.50 | €266.70 | 75 |
| 2026-07-28 | €267.40 | €267.40 | €267.40 | €263.60 | 20 |
| 2026-07-27 | €267.10 | €267.10 | €267.10 | €267.10 | 0 |
| 2026-07-24 | €266.20 | €270.80 | €266.20 | €267.10 | 98 |
| 2026-07-23 | €278.40 | €279.90 | €278.40 | €274.60 | 87 |
| 2026-07-22 | €278.70 | €278.70 | €273.40 | €273.40 | 125 |
| 2026-07-21 | €274.20 | €274.20 | €273.20 | €274.90 | 64 |
| 2026-07-20 | €272.40 | €272.40 | €272.40 | €275.20 | 30 |
| 2026-07-17 | €268.90 | €269.00 | €265.50 | €265.80 | 76 |
| 2026-07-16 | €256.60 | €264.50 | €256.60 | €263.40 | 22 |
| 2026-07-15 | €261.80 | €261.80 | €260.00 | €254.10 | 7 |
| 2026-07-14 | €254.60 | €254.60 | €254.60 | €254.60 | 0 |
| 2026-07-13 | €256.50 | €256.50 | €255.10 | €254.60 | 3 |
| 2026-07-10 | €243.10 | €248.40 | €243.10 | €245.40 | 27 |
| 2026-07-09 | €248.90 | €248.90 | €248.90 | €246.10 | 20 |
| 2026-07-08 | €239.60 | €243.40 | €238.40 | €247.20 | 88 |
| 2026-07-07 | €238.10 | €238.10 | €234.40 | €233.10 | 9 |
| 2026-07-06 | €229.70 | €229.70 | €229.70 | €239.00 | 7 |
| 2026-07-03 | €236.10 | €236.10 | €236.10 | €236.10 | 0 |
| 2026-07-02 | €234.40 | €234.40 | €234.40 | €236.10 | 20 |
| 2026-07-01 | €234.80 | €234.80 | €234.80 | €234.80 | 0 |
| 2026-06-30 | €234.80 | €234.80 | €234.80 | €234.80 | 0 |
| 2026-06-29 | €234.50 | €234.50 | €234.40 | €234.80 | 253 |
| 2026-06-26 | €222.40 | €222.40 | €222.40 | €222.40 | 0 |
| 2026-06-25 | €212.00 | €212.00 | €212.00 | €222.40 | 30 |
| 2026-06-24 | €208.20 | €208.20 | €208.20 | €208.20 | 0 |
| 2026-06-23 | €208.20 | €208.20 | €208.20 | €208.20 | 0 |
| 2026-06-22 | €206.10 | €206.10 | €206.10 | €208.20 | 3 |
| 2026-06-19 | €207.60 | €207.60 | €207.60 | €207.60 | 0 |
| 2026-06-18 | €207.60 | €207.60 | €207.60 | €207.60 | 0 |
| 2026-06-17 | €207.60 | €207.60 | €207.60 | €207.60 | 0 |
| 2026-06-16 | €210.00 | €210.00 | €210.00 | €207.60 | 50 |
| 2026-06-15 | €218.60 | €218.60 | €209.90 | €212.60 | 84 |
| 2026-06-12 | €225.10 | €225.10 | €225.10 | €225.10 | 0 |
| 2026-06-11 | €225.40 | €225.40 | €225.40 | €225.10 | 7 |
| 2026-06-10 | €221.20 | €223.20 | €221.20 | €222.90 | 6 |
| 2026-06-09 | €221.70 | €221.70 | €221.70 | €221.70 | 0 |
| 2026-06-08 | €223.00 | €223.00 | €221.20 | €221.70 | 34 |
| 2026-06-05 | €221.00 | €221.00 | €221.00 | €226.70 | 4 |
| 2026-06-04 | €209.10 | €209.10 | €209.10 | €209.10 | 0 |
| 2026-06-03 | €209.10 | €209.10 | €209.10 | €209.10 | 0 |
| 2026-06-02 | €209.10 | €209.10 | €209.10 | €209.10 | 0 |
| 2026-06-01 | €209.10 | €209.10 | €209.10 | €209.10 | 0 |
| 2026-05-29 | €210.60 | €210.60 | €210.60 | €209.10 | 2 |
| 2026-05-28 | €212.20 | €212.20 | €212.20 | €212.20 | 0 |
| 2026-05-27 | €212.20 | €212.20 | €212.20 | €212.20 | 0 |
| 2026-05-26 | €212.20 | €212.20 | €212.20 | €212.20 | 0 |
| 2026-05-25 | €212.20 | €212.20 | €212.20 | €212.20 | 0 |
| 2026-05-22 | €208.50 | €209.00 | €208.50 | €212.20 | 25 |
| 2026-05-21 | €216.50 | €216.50 | €216.50 | €215.60 | 3 |
| 2026-05-20 | €215.70 | €215.70 | €215.70 | €219.00 | 14 |
| 2026-05-19 | €220.40 | €220.40 | €220.40 | €220.40 | 0 |
| 2026-05-18 | €218.30 | €218.30 | €215.80 | €220.40 | 32 |
| 2026-05-15 | €210.10 | €210.10 | €210.10 | €212.60 | 2 |
| 2026-05-14 | €205.00 | €205.00 | €205.00 | €207.20 | 10 |
| 2026-05-13 | €213.10 | €213.10 | €213.10 | €206.20 | 3 |
| 2026-05-12 | €211.60 | €214.10 | €211.50 | €210.80 | 16 |
| 2026-05-11 | €208.00 | €208.00 | €208.00 | €209.90 | 5 |
| 2026-05-08 | €198.60 | €204.50 | €198.60 | €204.80 | 15 |
| 2026-05-07 | €202.40 | €202.40 | €202.40 | €202.40 | 0 |
| 2026-05-06 | €212.90 | €212.90 | €203.30 | €202.40 | 75 |
| 2026-05-05 | €214.50 | €214.50 | €214.50 | €214.50 | 0 |
| 2026-05-04 | €209.70 | €209.90 | €209.70 | €214.50 | 12 |
| 2026-04-30 | €215.20 | €218.20 | €208.60 | €209.10 | 90 |
| 2026-04-29 | €206.40 | €209.00 | €206.40 | €213.40 | 33 |
| 2026-04-28 | €206.60 | €207.30 | €205.00 | €204.00 | 46 |
| 2026-04-27 | €199.35 | €199.35 | €199.35 | €199.35 | 0 |
| 2026-04-24 | €201.50 | €201.50 | €198.35 | €199.35 | 67 |
| 2026-04-23 | €202.30 | €202.30 | €202.30 | €197.40 | 1 |
| 2026-04-22 | €186.25 | €186.25 | €186.25 | €186.25 | 0 |
| 2026-04-21 | €186.25 | €186.25 | €186.25 | €186.25 | 0 |
| 2026-04-20 | €186.25 | €186.25 | €186.25 | €186.25 | 0 |
| 2026-04-17 | €205.70 | €205.70 | €186.65 | €186.25 | 95 |
| 2026-04-16 | €199.50 | €199.50 | €199.50 | €199.50 | 0 |
| 2026-04-15 | €198.75 | €201.10 | €198.75 | €199.50 | 84 |
| 2026-04-14 | €199.65 | €199.65 | €199.65 | €199.65 | 0 |
| 2026-04-13 | €199.65 | €199.65 | €199.65 | €199.65 | 0 |
| 2026-04-10 | €200.40 | €200.40 | €197.95 | €199.65 | 47 |
| 2026-04-09 | €204.40 | €204.40 | €204.40 | €204.40 | 0 |
| 2026-04-08 | €204.40 | €205.00 | €199.25 | €204.40 | 100 |
| 2026-04-07 | €212.50 | €212.50 | €212.50 | €218.50 | 3 |
| 2026-04-02 | €216.10 | €216.10 | €215.10 | €210.60 | 23 |
| 2026-04-01 | €219.50 | €219.50 | €219.50 | €219.50 | 0 |
| 2026-03-31 | €218.00 | €219.00 | €218.00 | €219.50 | 110 |
| 2026-03-30 | €224.05 | €224.05 | €221.30 | €220.60 | 45 |
| 2026-03-27 | €216.00 | €217.20 | €216.00 | €219.95 | 117 |
| 2026-03-26 | €211.75 | €211.75 | €211.75 | €211.75 | 0 |
| 2026-03-25 | €211.75 | €211.75 | €211.75 | €211.75 | 0 |
| 2026-03-24 | €205.95 | €205.95 | €205.95 | €211.75 | 12 |
| 2026-03-23 | €209.70 | €209.70 | €203.20 | €203.95 | 83 |
| 2026-03-20 | €210.00 | €211.20 | €210.00 | €211.25 | 49 |
| 2026-03-19 | €212.60 | €212.60 | €212.60 | €210.75 | 7 |
| 2026-03-18 | €203.60 | €203.60 | €203.60 | €213.00 | 8 |
| 2026-03-17 | €200.60 | €200.60 | €200.60 | €204.90 | 16 |
| 2026-03-16 | €201.80 | €201.80 | €201.80 | €202.60 | 13 |
| 2026-03-13 | €208.30 | €208.30 | €208.30 | €202.90 | 8 |
| 2026-03-12 | €195.88 | €195.88 | €195.88 | €195.88 | 0 |
| 2026-03-11 | €188.46 | €188.46 | €188.46 | €195.88 | 6 |
| 2026-03-10 | €184.20 | €188.32 | €184.20 | €187.94 | 5 |
| 2026-03-09 | €195.94 | €195.94 | €187.88 | €187.32 | 24 |
| 2026-03-06 | €198.10 | €198.10 | €193.68 | €193.92 | 17 |
| 2026-03-05 | €200.55 | €200.55 | €198.36 | €197.76 | 59 |
| 2026-03-04 | €190.14 | €190.14 | €190.14 | €190.44 | 4 |
| 2026-03-03 | €187.70 | €187.70 | €187.70 | €188.76 | 50 |
| 2026-03-02 | €175.56 | €181.72 | €175.56 | €181.18 | 48 |
| 2026-02-27 | €174.52 | €174.52 | €174.52 | €174.52 | 0 |
| 2026-02-26 | €167.20 | €167.20 | €167.20 | €174.52 | 13 |
| 2026-02-25 | €169.04 | €169.04 | €169.04 | €167.32 | 16 |
| 2026-02-24 | €172.68 | €172.68 | €172.68 | €172.68 | 0 |
| 2026-02-23 | €170.00 | €170.00 | €170.00 | €172.68 | 120 |
| 2026-02-20 | €167.28 | €167.28 | €167.28 | €167.28 | 0 |
| 2026-02-19 | €167.28 | €167.28 | €167.28 | €167.28 | 0 |
| 2026-02-18 | €167.28 | €167.28 | €167.28 | €167.28 | 0 |
| 2026-02-17 | €170.14 | €170.14 | €168.28 | €167.28 | 120 |
| 2026-02-16 | €165.80 | €165.80 | €165.80 | €165.80 | 0 |
| 2026-02-13 | €165.80 | €165.80 | €165.80 | €165.80 | 0 |
| 2026-02-12 | €173.98 | €173.98 | €170.64 | €165.80 | 88 |
| 2026-02-11 | €166.08 | €166.08 | €164.08 | €170.30 | 53 |
| 2026-02-10 | €169.48 | €169.48 | €169.48 | €168.00 | 20 |
| 2026-02-09 | €158.32 | €158.32 | €158.32 | €158.32 | 0 |
| 2026-02-06 | €158.32 | €158.32 | €158.32 | €158.32 | 0 |
| 2026-02-05 | €164.52 | €164.52 | €162.38 | €158.32 | 25 |
| 2026-02-04 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2026-02-03 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2026-02-02 | €147.90 | €152.24 | €147.90 | €152.72 | 114 |
| 2026-01-30 | €154.00 | €154.00 | €154.00 | €153.48 | 10 |
| 2026-01-29 | €156.00 | €160.00 | €156.00 | €159.34 | 157 |
| 2026-01-28 | €151.28 | €151.28 | €151.28 | €153.88 | 2 |
| 2026-01-27 | €156.50 | €156.50 | €153.74 | €151.96 | 9 |
| 2026-01-26 | €160.68 | €160.68 | €160.68 | €160.68 | 0 |
| 2026-01-23 | €161.00 | €161.56 | €161.00 | €160.68 | 42 |
| 2026-01-22 | €162.06 | €162.06 | €162.06 | €162.06 | 0 |
| 2026-01-21 | €161.78 | €162.28 | €161.68 | €162.06 | 18 |
| 2026-01-20 | €161.94 | €161.94 | €161.94 | €161.94 | 0 |
| 2026-01-19 | €144.00 | €154.30 | €144.00 | €161.94 | 30 |
| 2026-01-16 | €160.00 | €160.78 | €160.00 | €159.16 | 100 |
| 2026-01-15 | €168.38 | €168.38 | €152.38 | €159.74 | 530 |
| 2026-01-14 | €159.64 | €159.64 | €159.64 | €162.42 | 10 |
| 2026-01-13 | €158.32 | €158.32 | €158.32 | €158.66 | 10 |
| 2026-01-12 | €158.48 | €166.48 | €156.52 | €155.08 | 82 |
| 2026-01-09 | €169.76 | €169.76 | €157.16 | €157.70 | 293 |
| 2026-01-08 | €158.14 | €159.00 | €158.14 | €157.16 | 133 |
| 2026-01-07 | €154.68 | €160.20 | €153.80 | €162.70 | 150 |
| 2026-01-06 | €161.64 | €161.64 | €153.28 | €152.24 | 223 |
| 2026-01-05 | €153.94 | €155.66 | €152.30 | €152.16 | 481 |
| 2026-01-02 | €138.38 | €138.38 | €138.38 | €138.38 | 0 |
| 2025-12-30 | €138.38 | €138.38 | €138.38 | €138.38 | 0 |
| 2025-12-29 | €138.38 | €138.38 | €138.38 | €138.38 | 0 |
| 2025-12-23 | €138.38 | €138.38 | €138.38 | €138.38 | 0 |
| 2025-12-22 | €138.38 | €138.38 | €138.38 | €138.38 | 0 |
| 2025-12-19 | €139.02 | €139.02 | €139.02 | €138.38 | 1 |
| 2025-12-18 | €145.50 | €145.50 | €145.50 | €145.50 | 0 |
| 2025-12-17 | €145.50 | €145.50 | €145.50 | €145.50 | 0 |
| 2025-12-16 | €145.50 | €145.50 | €145.50 | €145.50 | 0 |
| 2025-12-15 | €145.50 | €145.50 | €145.50 | €145.50 | 0 |
| 2025-12-12 | €145.50 | €145.50 | €145.50 | €145.50 | 0 |
| 2025-12-11 | €153.00 | €153.00 | €146.14 | €145.50 | 169 |
| 2025-12-10 | €152.26 | €152.26 | €152.26 | €152.26 | 0 |
| 2025-12-09 | €152.26 | €152.26 | €152.26 | €152.26 | 0 |
| 2025-12-08 | €152.26 | €152.26 | €152.26 | €152.26 | 0 |
| 2025-12-05 | €150.82 | €150.82 | €150.82 | €152.26 | 6 |
| 2025-12-04 | €153.40 | €153.40 | €153.40 | €153.40 | 0 |
| 2025-12-03 | €153.96 | €153.96 | €153.96 | €153.40 | 5 |
| 2025-12-02 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-12-01 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-11-28 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-11-27 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-11-26 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-11-25 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-11-24 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-11-21 | €153.60 | €153.60 | €153.60 | €153.60 | 0 |
| 2025-11-20 | €154.72 | €154.72 | €154.72 | €153.60 | 112 |
| 2025-11-19 | €156.02 | €156.02 | €156.02 | €156.02 | 0 |
| 2025-11-18 | €156.02 | €156.02 | €156.02 | €156.02 | 0 |
| 2025-11-17 | €159.16 | €159.36 | €159.16 | €156.02 | 100 |
| 2025-11-14 | €153.20 | €153.20 | €153.20 | €153.20 | 0 |
| 2025-11-13 | €153.20 | €153.20 | €153.20 | €153.20 | 0 |
| 2025-11-12 | €153.20 | €153.20 | €153.20 | €153.20 | 0 |
| 2025-11-11 | €153.20 | €153.20 | €153.20 | €153.20 | 0 |
| 2025-11-10 | €152.12 | €152.12 | €152.12 | €153.20 | 58 |
| 2025-11-07 | €145.92 | €145.92 | €145.92 | €145.92 | 0 |
| 2025-11-06 | €145.92 | €145.92 | €145.92 | €145.92 | 0 |
| 2025-11-05 | €145.92 | €145.92 | €145.92 | €145.92 | 0 |
| 2025-11-04 | €142.54 | €142.54 | €142.54 | €145.92 | 4 |
| 2025-11-03 | €146.88 | €146.88 | €146.88 | €147.16 | 50 |
| 2025-10-31 | €147.24 | €147.24 | €146.98 | €145.24 | 50 |
| 2025-10-30 | €147.38 | €147.38 | €147.38 | €147.38 | 0 |
| 2025-10-29 | €147.38 | €147.38 | €147.38 | €147.38 | 0 |
| 2025-10-28 | €147.38 | €147.38 | €147.38 | €147.38 | 0 |
| 2025-10-27 | €147.06 | €147.06 | €147.06 | €147.38 | 40 |
| 2025-10-24 | €149.10 | €149.10 | €149.10 | €149.10 | 0 |
| 2025-10-23 | €143.18 | €148.56 | €143.18 | €149.10 | 150 |
| 2025-10-22 | €130.50 | €130.50 | €130.50 | €130.50 | 0 |
| 2025-10-21 | €130.50 | €130.50 | €130.50 | €130.50 | 0 |
| 2025-10-20 | €130.50 | €130.50 | €130.50 | €130.50 | 0 |
| 2025-10-17 | €130.50 | €130.50 | €130.50 | €130.50 | 0 |
| 2025-10-16 | €130.50 | €130.50 | €130.50 | €130.50 | 0 |