Valeo SE (BST:VSA)
Germany · Delayed Price · Currency is EUR 5.75
-0.15 (-2.54%)
At close: May 19, 2026
BST:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.80 | 6.10 | 5.80 | 5.90 | 5.90 | -5.60% | - |
| May 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | - |
| May 14, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | 1.72% | - |
| May 13, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 7.41% | - |
| May 12, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | - | - |
| May 11, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| May 8, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | - |
| May 7, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| May 6, 2026 | 5.30 | 5.40 | 5.10 | 5.40 | 5.40 | 6.93% | - |
| May 5, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | 1.81% | - |
| May 4, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Apr 30, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | - |
| Apr 29, 2026 | 5.15 | 5.15 | 4.94 | 4.96 | 4.96 | -0.80% | - |
| Apr 28, 2026 | 5.25 | 5.25 | 4.96 | 5.00 | 5.00 | -1.96% | - |
| Apr 27, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | - | - |
| Apr 24, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | - | - |
| Apr 23, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Apr 22, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.25 | - | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Apr 20, 2026 | 5.45 | 5.50 | 5.15 | 5.30 | 5.30 | 1.92% | - |
| Apr 17, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 16, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 15, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Apr 13, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 10, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Apr 8, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 9.50% | - |
| Apr 7, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Apr 2, 2026 | 5.20 | 5.20 | 4.80 | 4.80 | 4.80 | -6.80% | - |
| Apr 1, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | - |
| Mar 31, 2026 | 4.72 | 5.00 | 4.66 | 5.00 | 5.00 | 1.21% | - |
| Mar 30, 2026 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | - | - |
| Mar 27, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Mar 26, 2026 | 5.15 | 5.15 | 4.84 | 4.98 | 4.98 | 1.22% | - |
| Mar 25, 2026 | 4.94 | 5.00 | 4.90 | 4.92 | 4.92 | 0.41% | - |
| Mar 24, 2026 | 5.05 | 5.05 | 4.84 | 4.90 | 4.90 | -0.41% | - |
| Mar 23, 2026 | 4.54 | 4.96 | 4.50 | 4.92 | 4.92 | 6.49% | - |
| Mar 20, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | - |
| Mar 19, 2026 | 4.86 | 4.86 | 4.62 | 4.64 | 4.64 | -4.53% | - |
| Mar 18, 2026 | 5.15 | 5.15 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Mar 17, 2026 | 4.88 | 5.00 | 4.88 | 4.92 | 4.92 | - | - |
| Mar 16, 2026 | 5.10 | 5.10 | 4.88 | 4.92 | 4.92 | 1.23% | - |
| Mar 13, 2026 | 5.10 | 5.10 | 4.84 | 4.86 | 4.86 | -2.80% | - |
| Mar 12, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.96% | - |
| Mar 11, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Mar 10, 2026 | 4.92 | 5.15 | 4.90 | 5.15 | 5.15 | 7.29% | - |
| Mar 9, 2026 | 4.96 | 5.00 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Mar 6, 2026 | 5.40 | 5.40 | 5.00 | 5.05 | 5.05 | -4.72% | - |
| Mar 5, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | - |