Vale S.A. (BME:XVALO)
Spain flag Spain · Delayed Price · Currency is EUR
10.26
+0.17 (1.73%)
Oct 28, 2025, 4:03 PM CET

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202510.1010.269.9510.2610.261.68%5,400
Oct 27, 202510.5010.5010.0010.0910.09-0.30%5,793
Oct 24, 202510.0010.2410.0010.1210.12-0.20%37,160
Oct 23, 202510.0010.2610.0010.1410.140.30%11,305
Oct 22, 202510.2010.209.7910.1110.111.71%8,101
Oct 21, 20259.799.969.729.949.94-0.80%18,660
Oct 20, 20259.6410.029.6410.0210.022.87%3,030
Oct 17, 20259.729.749.729.749.740.41%1,222
Oct 16, 202510.0010.009.709.709.70-1.52%23,500
Oct 15, 20259.759.859.709.859.852.18%20,410
Oct 14, 20259.559.709.559.649.64-1.43%15,936
Oct 13, 20259.759.909.739.789.781.45%1,018
Oct 10, 20259.859.859.649.649.64-2.53%26,601
Oct 9, 202510.0210.029.869.899.891.23%26,000
Oct 8, 20259.999.999.529.779.770.62%4,289
Oct 7, 202510.1010.109.529.719.71-0.10%25,250
Oct 6, 20259.909.909.729.729.721.36%5,925
Oct 3, 20259.559.659.559.599.591.27%62,640
Oct 2, 20259.479.479.479.479.470.64%-
Oct 1, 20259.529.529.419.419.410.21%510
Sep 30, 20259.529.529.399.399.39-1.26%49,000
Sep 29, 20259.319.549.319.519.511.06%67,314
Sep 26, 20259.459.519.379.419.41-1.67%43,000
Sep 25, 20259.719.719.559.579.570.31%1,710,000
Sep 24, 20259.719.719.509.549.540.21%1,280
Sep 23, 20259.569.569.529.529.520.53%8,556
Sep 22, 20259.589.719.329.479.470.42%43,000
Sep 19, 20259.459.559.439.439.430.32%3,591
Sep 18, 20259.459.459.409.409.400.21%2,000
Sep 17, 20259.559.559.389.389.38-47,235
Sep 16, 20259.309.549.309.389.38-0.42%48,562
Sep 15, 20259.409.449.399.429.420.75%40,000
Sep 12, 20259.489.489.359.359.350.54%396,000
Sep 11, 20259.209.309.189.309.301.20%54,394
Sep 10, 20259.209.209.169.199.190.88%78,000
Sep 9, 20259.009.209.009.119.111.11%156,000
Sep 8, 20259.309.309.129.019.01-0.44%9,258
Sep 5, 20259.219.219.209.059.051.12%470
Sep 4, 20258.858.858.858.958.950.56%2,050
Sep 3, 20258.809.098.808.908.90-0.34%12,095
Sep 2, 20259.149.148.828.938.930.79%4,100
Sep 1, 20259.129.128.808.868.86-1.56%17,145
Aug 29, 20259.179.178.939.009.00-1.10%5,000
Aug 28, 20259.279.278.889.109.101.56%4,092
Aug 27, 20258.859.008.758.968.961.24%54,978
Aug 26, 20259.109.109.108.858.850.68%840
Aug 25, 20258.898.898.898.798.79-0.23%301
Aug 22, 20258.708.918.668.818.813.53%23,500
Aug 21, 20258.678.678.678.518.510.95%350
Aug 20, 20258.278.708.278.438.43-0.71%23,500