Valeo SE (BST:VSA)
Germany · Delayed Price · Currency is EUR 5.05
+0.53 (11.73%)
At close: Oct 8, 2025
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.00 | 5.30 | 5.00 | 5.05 | 5.05 | 11.73% | 30 |
| Jul 7, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 27.68% | 900 |
| Apr 4, 2025 | 3.90 | 3.90 | 3.54 | 3.54 | 3.38 | -34.44% | 512 |
| Feb 14, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.16 | 0.93% | 335 |
| Jun 10, 2024 | 5.20 | 5.35 | 5.15 | 5.35 | 5.11 | - | - |
| Jun 7, 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.11 | - | - |
| Jun 6, 2024 | 5.30 | 5.45 | 5.30 | 5.35 | 5.11 | -1.83% | - |
| Jun 5, 2024 | 5.45 | 5.45 | 5.40 | 5.45 | 5.21 | - | - |
| Jun 4, 2024 | 5.50 | 5.60 | 5.40 | 5.45 | 5.21 | -2.68% | - |
| Jun 3, 2024 | 5.40 | 5.70 | 5.40 | 5.60 | 5.35 | 3.70% | - |
| May 31, 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.16 | -5.26% | - |
| May 30, 2024 | 5.35 | 5.70 | 5.35 | 5.70 | 5.45 | 3.64% | - |
| May 29, 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 5.26 | -0.90% | - |
| May 28, 2024 | 5.30 | 5.65 | 5.30 | 5.55 | 5.30 | -2.63% | - |
| May 27, 2024 | 5.40 | 5.70 | 5.40 | 5.70 | 5.45 | 5.56% | - |
| May 24, 2024 | 5.35 | 5.65 | 5.35 | 5.40 | 5.16 | -2.70% | - |
| May 23, 2024 | 5.50 | 5.85 | 5.50 | 5.55 | 5.30 | -3.48% | - |
| May 22, 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.35 | -1.71% | - |
| May 21, 2024 | 6.00 | 6.00 | 5.45 | 5.85 | 5.45 | -4.10% | - |
| May 20, 2024 | 5.95 | 6.20 | 5.95 | 6.10 | 5.68 | 1.67% | - |
| May 17, 2024 | 6.25 | 6.40 | 5.65 | 6.00 | 5.58 | -4.76% | - |
| May 16, 2024 | 6.30 | 6.40 | 6.30 | 6.30 | 5.86 | - | - |
| May 15, 2024 | 6.25 | 6.40 | 6.25 | 6.30 | 5.86 | 0.80% | - |
| May 14, 2024 | 5.85 | 6.25 | 5.85 | 6.25 | 5.82 | 4.17% | - |
| May 13, 2024 | 5.90 | 6.00 | 5.85 | 6.00 | 5.58 | 0.84% | - |
| May 10, 2024 | 5.90 | 6.10 | 5.90 | 5.95 | 5.54 | 0.85% | - |
| May 9, 2024 | 5.80 | 6.00 | 5.50 | 5.90 | 5.49 | 0.85% | - |
| May 8, 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.45 | -2.50% | - |
| May 7, 2024 | 5.90 | 6.10 | 5.85 | 6.00 | 5.58 | - | - |
| May 6, 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 5.58 | 2.56% | - |
| May 3, 2024 | 5.85 | 6.05 | 5.85 | 5.85 | 5.45 | -2.50% | - |
| May 2, 2024 | 5.70 | 6.00 | 5.70 | 6.00 | 5.58 | 3.45% | - |
| Apr 30, 2024 | 5.75 | 5.90 | 5.40 | 5.80 | 5.40 | -0.85% | - |
| Apr 29, 2024 | 5.60 | 5.90 | 5.60 | 5.85 | 5.45 | 3.54% | - |
| Apr 26, 2024 | 5.65 | 5.70 | 5.45 | 5.65 | 5.26 | -2.59% | - |
| Apr 25, 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.40 | -1.69% | - |
| Apr 24, 2024 | 5.95 | 5.95 | 5.80 | 5.90 | 5.49 | -3.28% | - |
| Apr 23, 2024 | 6.05 | 6.10 | 5.95 | 6.10 | 5.68 | 0.83% | - |
| Apr 22, 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 5.63 | -1.63% | - |
| Apr 19, 2024 | 5.85 | 6.15 | 5.85 | 6.15 | 5.72 | 3.36% | - |
| Apr 18, 2024 | 5.75 | 5.95 | 5.75 | 5.95 | 5.54 | 3.48% | - |
| Apr 17, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.35 | -0.86% | - |
| Apr 16, 2024 | 5.90 | 5.90 | 5.75 | 5.80 | 5.40 | -5.69% | - |
| Apr 15, 2024 | 6.05 | 6.15 | 5.60 | 6.15 | 5.72 | -0.81% | - |
| Apr 12, 2024 | 6.25 | 6.30 | 6.10 | 6.20 | 5.77 | -2.36% | - |
| Apr 11, 2024 | 6.15 | 6.35 | 6.15 | 6.35 | 5.91 | 3.25% | - |
| Apr 10, 2024 | 6.00 | 6.40 | 6.00 | 6.15 | 5.72 | 1.65% | - |
| Apr 9, 2024 | 5.80 | 6.05 | 5.80 | 6.05 | 5.63 | 5.22% | - |
| Apr 8, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.35 | - | - |