Valeo SE (BST:VSA)
Germany · Delayed Price · Currency is EUR 5.30
-0.20 (-3.64%)
At close: Oct 30, 2026
BST:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Oct 29, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Oct 28, 2026 | 5.35 | 5.55 | 5.35 | 5.45 | 5.45 | 1.87% | - |
| Oct 27, 2026 | 5.55 | 5.60 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Oct 26, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | -5.13% | - |
| Oct 23, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 22, 2026 | 6.55 | 6.55 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Oct 21, 2026 | 6.40 | 6.65 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 20, 2026 | 6.60 | 6.60 | 6.30 | 6.35 | 6.35 | - | - |
| Oct 19, 2026 | 6.85 | 6.85 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Oct 16, 2026 | 6.55 | 6.85 | 6.50 | 6.65 | 6.65 | 3.91% | - |
| Oct 15, 2026 | 6.65 | 6.65 | 6.20 | 6.40 | 6.40 | -0.78% | - |
| Oct 14, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 13, 2026 | 6.55 | 6.55 | 6.30 | 6.45 | 6.45 | 1.57% | - |
| Oct 12, 2026 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | 0.79% | - |
| Oct 9, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -8.03% | - |
| Oct 8, 2026 | 7.05 | 7.05 | 6.60 | 6.85 | 6.85 | - | - |
| Oct 7, 2026 | 7.10 | 7.25 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 6, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 5, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Oct 2, 2026 | 6.85 | 6.85 | 6.55 | 6.70 | 6.70 | 1.52% | - |
| Oct 1, 2026 | 6.90 | 7.05 | 6.55 | 6.60 | 6.60 | -3.65% | - |
| Sep 30, 2026 | 7.05 | 7.15 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 29, 2026 | 7.05 | 7.10 | 6.75 | 6.85 | 6.85 | -0.72% | - |
| Sep 28, 2026 | 7.15 | 7.30 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Sep 25, 2026 | 7.00 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | - |
| Sep 24, 2026 | 7.10 | 7.25 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Sep 23, 2026 | 7.15 | 7.15 | 6.95 | 7.05 | 7.05 | - | - |
| Sep 22, 2026 | 7.10 | 7.25 | 6.90 | 7.05 | 7.05 | 0.71% | - |
| Sep 21, 2026 | 7.15 | 7.30 | 6.95 | 7.00 | 7.00 | -2.10% | - |
| Sep 18, 2026 | 7.55 | 7.55 | 7.00 | 7.15 | 7.15 | -1.38% | - |
| Sep 17, 2026 | 7.15 | 7.35 | 7.05 | 7.25 | 7.25 | 3.57% | - |
| Sep 16, 2026 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 2.19% | - |
| Sep 15, 2026 | 6.85 | 6.95 | 6.60 | 6.85 | 6.85 | 2.24% | - |
| Sep 14, 2026 | 6.90 | 6.95 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Sep 11, 2026 | 7.05 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 10, 2026 | 7.15 | 7.15 | 6.85 | 7.00 | 7.00 | 2.19% | - |
| Sep 9, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 8, 2026 | 7.10 | 7.30 | 6.80 | 6.95 | 6.95 | 2.21% | - |
| Sep 7, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 4, 2026 | 7.10 | 7.10 | 6.75 | 6.80 | 6.80 | - | - |
| Sep 3, 2026 | 6.75 | 7.00 | 6.55 | 6.80 | 6.80 | 3.82% | - |
| Sep 2, 2026 | 6.70 | 6.75 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Sep 1, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 31, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 28, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | -0.74% | - |
| Aug 27, 2026 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | 2.27% | - |
| Aug 26, 2026 | 6.50 | 6.95 | 6.50 | 6.60 | 6.60 | 1.54% | - |
| Aug 25, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Aug 24, 2026 | 6.65 | 6.80 | 6.60 | 6.60 | 6.60 | -0.75% | - |