Valeo SE (BST:VSA)
Germany · Delayed Price · Currency is EUR 5.45
-0.05 (-0.91%)
At close: Dec 23, 2025
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Dec 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Dec 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Dec 9, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.79% | - |
| Dec 8, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - | - |
| Dec 5, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | - |
| Dec 4, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | - |
| Dec 3, 2025 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | 0.92% | - |
| Dec 2, 2025 | 5.30 | 5.55 | 5.30 | 5.45 | 5.45 | 0.93% | - |
| Dec 1, 2025 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 1.89% | - |
| Nov 28, 2025 | 5.10 | 5.55 | 5.10 | 5.30 | 5.30 | 1.92% | 32 |
| Nov 27, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | - |
| Nov 26, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | - |
| Nov 25, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | -0.96% | - |
| Nov 24, 2025 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 4.42% | - |
| Nov 21, 2025 | 4.88 | 5.00 | 4.88 | 4.98 | 4.98 | -4.23% | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.15 | 5.20 | 5.20 | -12.61% | - |
| Nov 19, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 3.48% | - |
| Nov 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Nov 17, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | 0.84% | - |
| Nov 14, 2025 | 6.00 | 6.00 | 5.75 | 5.95 | 5.95 | 17.82% | - |
| Oct 8, 2025 | 5.00 | 5.30 | 5.00 | 5.05 | 5.05 | 11.73% | 30 |