Valero Energy Corporation (VLO) Price History
Daily open, high, low, close and volume for Valero Energy Corporation (VLO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €393.00 | €401.60 | €392.70 | €401.60 | 0 |
| 2026-10-08 | €381.60 | €394.10 | €381.60 | €394.10 | 0 |
| 2026-10-07 | €372.80 | €380.50 | €372.80 | €377.80 | 0 |
| 2026-10-06 | €373.30 | €373.30 | €370.10 | €370.10 | 0 |
| 2026-10-05 | €362.60 | €372.30 | €360.80 | €372.30 | 0 |
| 2026-10-02 | €361.90 | €361.90 | €355.10 | €355.10 | 0 |
| 2026-10-01 | €341.40 | €359.90 | €341.40 | €359.90 | 0 |
| 2026-09-30 | €343.00 | €349.30 | €339.80 | €349.30 | 0 |
| 2026-09-29 | €342.40 | €342.50 | €337.00 | €339.40 | 0 |
| 2026-09-28 | €342.60 | €345.70 | €341.60 | €341.60 | 44 |
| 2026-09-25 | €334.00 | €334.80 | €331.50 | €332.00 | 0 |
| 2026-09-24 | €331.00 | €343.30 | €331.00 | €343.30 | 0 |
| 2026-09-23 | €330.70 | €336.10 | €329.60 | €329.60 | 0 |
| 2026-09-22 | €343.10 | €343.10 | €334.20 | €336.00 | 20 |
| 2026-09-21 | €359.50 | €359.50 | €353.00 | €353.00 | 1 |
| 2026-09-18 | €357.50 | €362.00 | €357.50 | €362.00 | 10 |
| 2026-09-17 | €351.80 | €356.40 | €345.60 | €356.40 | 172 |
| 2026-09-16 | €343.10 | €346.00 | €336.90 | €346.00 | 0 |
| 2026-09-15 | €333.00 | €338.10 | €332.20 | €338.10 | 43 |
| 2026-09-14 | €341.60 | €343.80 | €333.10 | €333.10 | 0 |
| 2026-09-11 | €331.90 | €342.40 | €330.50 | €342.40 | 0 |
| 2026-09-10 | €334.80 | €337.60 | €334.80 | €336.70 | 0 |
| 2026-09-09 | €329.30 | €332.30 | €329.30 | €332.00 | 0 |
| 2026-09-08 | €324.60 | €327.10 | €322.60 | €327.10 | 0 |
| 2026-09-07 | €319.50 | €326.50 | €319.50 | €326.50 | 26 |
| 2026-09-04 | €319.30 | €319.30 | €315.50 | €319.20 | 0 |
| 2026-09-03 | €315.00 | €320.20 | €315.00 | €320.20 | 0 |
| 2026-09-02 | €314.60 | €314.60 | €311.00 | €314.50 | 0 |
| 2026-09-01 | €310.30 | €314.00 | €310.30 | €312.70 | 0 |
| 2026-08-31 | €307.30 | €311.00 | €303.00 | €303.00 | 0 |
| 2026-08-28 | €298.90 | €302.20 | €297.40 | €302.20 | 0 |
| 2026-08-27 | €297.30 | €298.40 | €294.70 | €294.70 | 0 |
| 2026-08-26 | €290.50 | €294.70 | €289.40 | €294.70 | 0 |
| 2026-08-25 | €296.70 | €296.70 | €293.70 | €294.40 | 0 |
| 2026-08-24 | €299.20 | €299.20 | €295.30 | €295.30 | 0 |
| 2026-08-21 | €292.80 | €297.20 | €291.60 | €297.20 | 0 |
| 2026-08-20 | €296.50 | €299.00 | €296.30 | €297.20 | 0 |
| 2026-08-19 | €301.60 | €302.20 | €298.90 | €298.90 | 0 |
| 2026-08-18 | €302.30 | €302.80 | €301.20 | €301.20 | 0 |
| 2026-08-17 | €296.80 | €299.80 | €296.10 | €299.80 | 0 |
| 2026-08-14 | €297.80 | €297.80 | €296.40 | €296.40 | 0 |
| 2026-08-13 | €287.80 | €289.80 | €284.60 | €289.80 | 0 |
| 2026-08-12 | €281.10 | €282.40 | €278.90 | €282.40 | 0 |
| 2026-08-11 | €273.00 | €279.60 | €272.70 | €279.60 | 0 |
| 2026-08-10 | €258.10 | €269.70 | €258.10 | €269.70 | 18 |
| 2026-08-07 | €263.00 | €263.00 | €257.60 | €259.80 | 0 |
| 2026-08-06 | €263.20 | €265.30 | €260.40 | €260.40 | 0 |
| 2026-08-05 | €267.60 | €269.00 | €261.30 | €261.30 | 0 |
| 2026-08-04 | €267.70 | €269.60 | €267.70 | €268.10 | 0 |
| 2026-08-03 | €266.00 | €272.10 | €266.00 | €272.10 | 0 |
| 2026-07-31 | €265.00 | €271.70 | €265.00 | €267.90 | 0 |
| 2026-07-30 | €266.50 | €266.50 | €266.50 | €266.50 | 0 |
| 2026-07-29 | €266.00 | €266.70 | €266.00 | €266.50 | 0 |
| 2026-07-28 | €268.60 | €268.60 | €264.80 | €264.80 | 0 |
| 2026-07-27 | €257.20 | €264.30 | €257.20 | €264.30 | 0 |
| 2026-07-24 | €270.30 | €270.30 | €266.70 | €266.70 | 0 |
| 2026-07-23 | €275.50 | €277.10 | €273.60 | €274.70 | 0 |
| 2026-07-22 | €277.90 | €279.90 | €272.90 | €272.90 | 0 |
| 2026-07-21 | €274.80 | €276.30 | €272.50 | €275.30 | 0 |
| 2026-07-20 | €274.20 | €274.80 | €269.90 | €274.80 | 0 |
| 2026-07-17 | €263.10 | €268.20 | €263.10 | €265.20 | 0 |
| 2026-07-16 | €254.80 | €263.20 | €253.60 | €263.20 | 0 |
| 2026-07-15 | €261.90 | €263.80 | €254.20 | €254.20 | 0 |
| 2026-07-14 | €263.00 | €263.00 | €257.50 | €257.50 | 0 |
| 2026-07-13 | €251.40 | €255.00 | €248.90 | €255.00 | 0 |
| 2026-07-10 | €245.30 | €247.00 | €245.30 | €245.30 | 0 |
| 2026-07-09 | €247.40 | €247.40 | €245.60 | €246.00 | 0 |
| 2026-07-08 | €234.00 | €248.00 | €234.00 | €248.00 | 169 |
| 2026-07-07 | €237.70 | €238.60 | €232.70 | €232.70 | 0 |
| 2026-07-06 | €234.60 | €238.90 | €233.20 | €238.90 | 0 |
| 2026-07-03 | €234.40 | €234.40 | €233.60 | €234.00 | 0 |
| 2026-07-02 | €234.70 | €236.50 | €234.70 | €235.90 | 0 |
| 2026-07-01 | €227.50 | €232.20 | €227.10 | €232.20 | 0 |
| 2026-06-30 | €232.60 | €234.60 | €230.70 | €230.70 | 0 |
| 2026-06-29 | €228.00 | €235.30 | €227.10 | €235.30 | 0 |
| 2026-06-26 | €223.50 | €225.00 | €222.40 | €225.00 | 0 |
| 2026-06-25 | €210.70 | €222.70 | €210.70 | €222.70 | 0 |
| 2026-06-24 | €214.40 | €214.50 | €211.10 | €212.00 | 0 |
| 2026-06-23 | €212.50 | €213.40 | €211.40 | €213.40 | 0 |
| 2026-06-22 | €205.20 | €208.70 | €204.80 | €208.40 | 0 |
| 2026-06-19 | €205.20 | €205.20 | €204.30 | €204.90 | 0 |
| 2026-06-18 | €209.10 | €209.60 | €203.80 | €203.80 | 0 |
| 2026-06-17 | €208.50 | €210.10 | €205.70 | €205.70 | 0 |
| 2026-06-16 | €212.40 | €212.70 | €208.10 | €208.10 | 0 |
| 2026-06-15 | €217.90 | €217.90 | €212.60 | €212.90 | 0 |
| 2026-06-12 | €222.30 | €225.80 | €217.40 | €225.80 | 0 |
| 2026-06-11 | €224.40 | €227.90 | €223.50 | €225.00 | 0 |
| 2026-06-10 | €217.50 | €222.30 | €217.30 | €222.30 | 0 |
| 2026-06-09 | €223.90 | €224.10 | €216.00 | €216.00 | 0 |
| 2026-06-08 | €225.40 | €225.40 | €221.70 | €221.70 | 46 |
| 2026-06-05 | €222.50 | €226.60 | €222.50 | €226.60 | 0 |
| 2026-06-04 | €225.90 | €226.00 | €220.50 | €224.50 | 0 |
| 2026-06-03 | €223.80 | €227.50 | €223.80 | €227.50 | 0 |
| 2026-06-02 | €216.40 | €220.70 | €216.20 | €220.70 | 0 |
| 2026-06-01 | €210.50 | €217.80 | €210.50 | €217.80 | 0 |
| 2026-05-29 | €209.90 | €209.90 | €208.40 | €209.10 | 0 |
| 2026-05-28 | €209.70 | €209.70 | €208.50 | €208.50 | 0 |
| 2026-05-27 | €207.80 | €207.80 | €203.20 | €205.60 | 0 |
| 2026-05-26 | €209.20 | €213.90 | €208.00 | €213.90 | 0 |
| 2026-05-25 | €208.00 | €209.10 | €208.00 | €208.90 | 0 |
| 2026-05-22 | €207.90 | €211.90 | €207.90 | €211.90 | 0 |
| 2026-05-21 | €217.60 | €219.40 | €215.70 | €215.70 | 0 |
| 2026-05-20 | €222.70 | €222.70 | €222.70 | €222.70 | 0 |
| 2026-05-19 | €223.00 | €224.40 | €222.70 | €222.70 | 0 |
| 2026-05-18 | €216.20 | €220.30 | €214.50 | €220.30 | 0 |
| 2026-05-15 | €210.20 | €213.10 | €210.20 | €212.50 | 0 |
| 2026-05-14 | €207.60 | €209.20 | €207.10 | €207.10 | 0 |
| 2026-05-13 | €209.50 | €212.60 | €206.00 | €206.00 | 0 |
| 2026-05-12 | €212.40 | €213.50 | €210.70 | €210.70 | 0 |
| 2026-05-11 | €207.80 | €209.90 | €206.80 | €209.90 | 0 |
| 2026-05-08 | €202.80 | €205.10 | €199.00 | €205.10 | 0 |
| 2026-05-07 | €201.90 | €201.90 | €196.10 | €196.10 | 0 |
| 2026-05-06 | €214.40 | €214.40 | €202.40 | €202.40 | 0 |
| 2026-05-05 | €215.60 | €215.90 | €214.40 | €215.50 | 0 |
| 2026-05-04 | €211.30 | €215.10 | €211.30 | €215.10 | 0 |
| 2026-04-30 | €217.20 | €217.20 | €210.10 | €214.80 | 0 |
| 2026-04-29 | €204.80 | €213.20 | €204.80 | €213.20 | 0 |
| 2026-04-28 | €204.80 | €206.50 | €204.50 | €204.50 | 0 |
| 2026-04-27 | €202.20 | €202.30 | €200.90 | €202.30 | 0 |
| 2026-04-24 | €199.95 | €200.70 | €198.95 | €198.95 | 0 |
| 2026-04-23 | €200.90 | €201.80 | €197.60 | €197.60 | 0 |
| 2026-04-22 | €196.90 | €201.50 | €196.90 | €199.90 | 0 |
| 2026-04-21 | €190.95 | €194.55 | €190.95 | €194.55 | 0 |
| 2026-04-20 | €194.40 | €194.50 | €191.20 | €192.20 | 0 |
| 2026-04-17 | €205.40 | €205.40 | €187.20 | €187.20 | 0 |
| 2026-04-16 | €199.05 | €205.40 | €199.05 | €205.40 | 0 |
| 2026-04-15 | €199.55 | €199.55 | €198.50 | €199.50 | 0 |
| 2026-04-14 | €203.60 | €205.00 | €201.70 | €201.70 | 0 |
| 2026-04-13 | €210.00 | €210.00 | €206.70 | €206.70 | 0 |
| 2026-04-10 | €202.00 | €202.00 | €199.95 | €200.10 | 0 |
| 2026-04-09 | €206.50 | €208.30 | €206.00 | €208.30 | 0 |
| 2026-04-08 | €205.10 | €205.40 | €199.95 | €205.00 | 0 |
| 2026-04-07 | €213.40 | €218.30 | €212.00 | €218.30 | 0 |
| 2026-04-02 | €214.00 | €215.70 | €210.25 | €210.25 | 0 |
| 2026-04-01 | €208.70 | €210.15 | €204.90 | €204.90 | 0 |
| 2026-03-31 | €221.35 | €221.35 | €216.55 | €219.75 | 0 |
| 2026-03-30 | €222.20 | €226.00 | €220.85 | €220.85 | 0 |
| 2026-03-27 | €216.10 | €219.95 | €215.95 | €219.95 | 0 |
| 2026-03-26 | €204.00 | €214.75 | €204.00 | €214.75 | 0 |
| 2026-03-25 | €207.95 | €209.25 | €205.95 | €206.05 | 0 |
| 2026-03-24 | €203.70 | €211.70 | €203.70 | €211.70 | 1 |
| 2026-03-23 | €210.45 | €210.65 | €203.80 | €203.80 | 0 |
| 2026-03-20 | €207.90 | €210.95 | €207.90 | €210.95 | 0 |
| 2026-03-19 | €210.15 | €213.40 | €209.80 | €210.90 | 0 |
| 2026-03-18 | €204.45 | €208.85 | €204.30 | €207.60 | 0 |
| 2026-03-17 | €201.95 | €205.45 | €201.95 | €204.85 | 0 |
| 2026-03-16 | €202.95 | €203.40 | €202.15 | €202.75 | 0 |
| 2026-03-13 | €207.00 | €207.90 | €202.85 | €202.85 | 0 |
| 2026-03-12 | €202.10 | €206.00 | €201.00 | €206.00 | 0 |
| 2026-03-11 | €187.46 | €197.28 | €187.46 | €196.18 | 0 |
| 2026-03-10 | €184.42 | €188.52 | €184.24 | €187.80 | 0 |
| 2026-03-09 | €197.46 | €197.46 | €186.22 | €186.22 | 213 |
| 2026-03-06 | €196.48 | €200.00 | €193.78 | €193.78 | 196 |
| 2026-03-05 | €198.66 | €199.54 | €195.48 | €198.24 | 0 |
| 2026-03-04 | €187.12 | €191.30 | €186.78 | €191.30 | 0 |
| 2026-03-03 | €186.06 | €188.92 | €186.06 | €188.44 | 0 |
| 2026-03-02 | €181.50 | €182.98 | €177.62 | €181.08 | 71 |
| 2026-02-27 | €171.30 | €173.68 | €170.38 | €170.38 | 0 |
| 2026-02-26 | €168.34 | €173.18 | €168.26 | €173.18 | 71 |
| 2026-02-25 | €169.14 | €170.02 | €166.82 | €166.82 | 0 |
| 2026-02-24 | €167.70 | €167.70 | €166.92 | €167.42 | 0 |
| 2026-02-23 | €168.04 | €170.10 | €168.04 | €168.08 | 0 |
| 2026-02-20 | €169.98 | €169.98 | €169.08 | €169.88 | 0 |
| 2026-02-19 | €169.72 | €170.58 | €167.64 | €167.64 | 0 |
| 2026-02-18 | €167.02 | €168.96 | €167.02 | €167.62 | 0 |
| 2026-02-17 | €169.04 | €171.58 | €167.32 | €167.32 | 0 |
| 2026-02-16 | €169.66 | €169.88 | €169.30 | €169.88 | 7 |
| 2026-02-13 | €165.44 | €169.44 | €165.44 | €169.44 | 65 |
| 2026-02-12 | €172.46 | €172.46 | €170.56 | €170.56 | 0 |
| 2026-02-11 | €167.80 | €170.42 | €167.68 | €170.42 | 0 |
| 2026-02-10 | €170.30 | €170.30 | €167.92 | €167.92 | 0 |
| 2026-02-09 | €170.38 | €172.22 | €170.12 | €170.12 | 0 |
| 2026-02-06 | €166.32 | €170.34 | €165.48 | €170.34 | 0 |
| 2026-02-05 | €166.08 | €166.96 | €162.68 | €162.68 | 67 |
| 2026-02-04 | €157.18 | €157.18 | €157.18 | €157.18 | 0 |
| 2026-02-03 | €152.62 | €157.18 | €152.48 | €157.18 | 0 |
| 2026-02-02 | €147.82 | €152.46 | €147.82 | €152.46 | 0 |
| 2026-01-30 | €152.82 | €153.68 | €152.72 | €153.68 | 0 |
| 2026-01-29 | €155.42 | €159.10 | €155.28 | €159.10 | 0 |
| 2026-01-28 | €152.62 | €154.70 | €152.44 | €153.82 | 0 |
| 2026-01-27 | €154.44 | €155.06 | €151.94 | €151.94 | 0 |
| 2026-01-26 | €159.00 | €160.06 | €153.62 | €153.62 | 0 |
| 2026-01-23 | €158.92 | €161.10 | €158.92 | €160.70 | 0 |
| 2026-01-22 | €161.84 | €161.84 | €159.64 | €159.64 | 0 |
| 2026-01-21 | €157.96 | €162.22 | €157.96 | €162.22 | 0 |
| 2026-01-20 | €155.48 | €158.40 | €154.80 | €158.40 | 0 |
| 2026-01-19 | €156.82 | €156.84 | €155.20 | €155.20 | 0 |
| 2026-01-16 | €160.02 | €160.02 | €159.14 | €159.14 | 0 |
| 2026-01-15 | €160.98 | €161.00 | €158.84 | €159.46 | 0 |
| 2026-01-14 | €155.86 | €162.84 | €155.22 | €162.84 | 0 |
| 2026-01-13 | €153.72 | €158.68 | €153.72 | €158.68 | 0 |
| 2026-01-12 | €158.90 | €158.90 | €155.36 | €155.36 | 0 |
| 2026-01-09 | €165.78 | €165.92 | €157.66 | €157.66 | 71 |
| 2026-01-08 | €158.46 | €159.14 | €157.44 | €157.44 | 0 |
| 2026-01-07 | €154.88 | €159.38 | €154.56 | €159.38 | 13 |
| 2026-01-06 | €155.34 | €156.50 | €152.24 | €152.24 | 71 |
| 2026-01-05 | €154.26 | €155.68 | €150.78 | €152.18 | 219 |
| 2026-01-02 | €140.00 | €140.62 | €139.16 | €140.62 | 0 |
| 2025-12-30 | €140.80 | €140.80 | €140.50 | €140.58 | 0 |
| 2025-12-29 | €139.40 | €141.48 | €139.40 | €141.48 | 0 |
| 2025-12-23 | €138.84 | €139.62 | €138.58 | €139.62 | 0 |
| 2025-12-22 | €139.20 | €140.28 | €138.94 | €139.76 | 0 |
| 2025-12-19 | €138.22 | €138.50 | €137.86 | €138.50 | 0 |
| 2025-12-18 | €138.76 | €139.36 | €137.74 | €137.74 | 0 |
| 2025-12-17 | €139.44 | €139.90 | €137.52 | €137.52 | 0 |
| 2025-12-16 | €142.48 | €142.72 | €138.30 | €138.30 | 0 |
| 2025-12-15 | €143.70 | €143.70 | €142.30 | €142.30 | 0 |
| 2025-12-12 | €146.74 | €146.80 | €142.60 | €142.60 | 0 |
| 2025-12-11 | €149.60 | €150.78 | €144.56 | €144.56 | 0 |
| 2025-12-10 | €150.78 | €151.84 | €149.96 | €149.96 | 0 |
| 2025-12-09 | €149.22 | €151.08 | €148.94 | €151.08 | 0 |
| 2025-12-08 | €149.66 | €150.16 | €147.16 | €150.04 | 0 |
| 2025-12-05 | €150.12 | €151.96 | €150.12 | €151.96 | 0 |
| 2025-12-04 | €151.96 | €151.96 | €150.88 | €151.26 | 0 |
| 2025-12-03 | €153.64 | €154.62 | €153.20 | €153.20 | 0 |
| 2025-12-02 | €155.30 | €156.06 | €153.54 | €153.54 | 0 |
| 2025-12-01 | €152.04 | €155.20 | €151.58 | €155.20 | 0 |
| 2025-11-28 | €150.98 | €152.88 | €150.98 | €152.88 | 0 |
| 2025-11-27 | €150.58 | €150.66 | €150.48 | €150.48 | 0 |
| 2025-11-26 | €150.48 | €151.28 | €150.46 | €151.28 | 0 |
| 2025-11-25 | €151.24 | €151.24 | €149.54 | €149.54 | 0 |
| 2025-11-24 | €150.56 | €150.56 | €148.78 | €149.72 | 0 |
| 2025-11-21 | €147.50 | €148.96 | €146.90 | €148.96 | 0 |
| 2025-11-20 | €156.58 | €156.78 | €153.96 | €153.98 | 0 |
| 2025-11-19 | €154.78 | €154.78 | €154.78 | €154.78 | 0 |
| 2025-11-18 | €153.04 | €154.78 | €153.04 | €154.78 | 68 |
| 2025-11-17 | €156.94 | €157.80 | €155.92 | €156.14 | 0 |
| 2025-11-14 | €151.54 | €156.44 | €151.54 | €156.44 | 0 |
| 2025-11-13 | €153.12 | €153.52 | €153.00 | €153.02 | 0 |
| 2025-11-12 | €156.60 | €156.60 | €154.30 | €154.30 | 0 |
| 2025-11-11 | €155.10 | €156.76 | €155.04 | €156.76 | 0 |
| 2025-11-10 | €152.68 | €153.56 | €150.78 | €153.56 | 0 |
| 2025-11-07 | €152.88 | €153.08 | €151.12 | €151.12 | 0 |
| 2025-11-06 | €148.30 | €153.32 | €148.30 | €153.32 | 0 |
| 2025-11-05 | €147.28 | €149.00 | €146.72 | €149.00 | 0 |
| 2025-11-04 | €147.62 | €147.62 | €146.28 | €146.28 | 0 |
| 2025-11-03 | €146.84 | €147.84 | €146.84 | €147.10 | 0 |
| 2025-10-31 | €146.66 | €146.76 | €145.50 | €145.50 | 0 |
| 2025-10-30 | €146.30 | €149.80 | €145.88 | €149.80 | 63 |
| 2025-10-29 | €145.88 | €146.58 | €145.50 | €146.04 | 0 |
| 2025-10-28 | €148.68 | €149.00 | €147.20 | €147.20 | 0 |
| 2025-10-27 | €148.10 | €148.12 | €146.82 | €148.12 | 0 |
| 2025-10-24 | €149.34 | €151.20 | €149.34 | €149.58 | 0 |
| 2025-10-23 | €141.34 | €148.70 | €141.34 | €148.70 | 0 |
| 2025-10-22 | €135.92 | €137.08 | €135.70 | €135.70 | 0 |
| 2025-10-21 | €137.38 | €137.60 | €136.72 | €136.72 | 0 |
| 2025-10-20 | €135.94 | €136.40 | €135.62 | €136.40 | 0 |
| 2025-10-17 | €132.44 | €135.32 | €132.28 | €135.32 | 51 |
| 2025-10-16 | €138.52 | €138.86 | €137.44 | €137.44 | 0 |
| 2025-10-15 | €139.70 | €140.54 | €138.94 | €138.94 | 0 |
| 2025-10-14 | €139.26 | €139.72 | €137.80 | €139.72 | 0 |
| 2025-10-13 | €137.68 | €139.36 | €137.64 | €139.36 | 0 |
| 2025-10-10 | €140.14 | €140.14 | €137.08 | €137.08 | 0 |
| 2025-10-09 | €139.84 | €141.06 | €139.84 | €140.48 | 0 |