Valeo SE (BST:VSA)
Germany · Delayed Price · Currency is EUR 5.85
-0.05 (-0.85%)
At close: Jun 29, 2026
BST:VSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.40 | 6.40 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Jun 25, 2026 | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jun 24, 2026 | 6.75 | 6.75 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Jun 23, 2026 | 6.80 | 6.80 | 6.35 | 6.55 | 6.55 | - | - |
| Jun 22, 2026 | 6.65 | 6.65 | 6.35 | 6.55 | 6.55 | 3.15% | - |
| Jun 19, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jun 18, 2026 | 6.70 | 6.75 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Jun 17, 2026 | 7.05 | 7.05 | 6.60 | 6.70 | 6.70 | -0.74% | - |
| Jun 16, 2026 | 7.30 | 7.30 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| Jun 15, 2026 | 7.25 | 7.45 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jun 12, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Jun 11, 2026 | 6.80 | 7.00 | 6.75 | 6.85 | 6.85 | 1.48% | - |
| Jun 10, 2026 | 7.05 | 7.05 | 6.60 | 6.75 | 6.75 | - | - |
| Jun 9, 2026 | 7.40 | 7.40 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Jun 8, 2026 | 7.25 | 7.35 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| Jun 5, 2026 | 7.65 | 7.65 | 7.15 | 7.15 | 7.15 | -8.92% | - |
| Jun 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 17.16% | - |
| Jun 3, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jun 2, 2026 | 6.50 | 6.60 | 6.15 | 6.60 | 6.60 | 6.45% | - |
| Jun 1, 2026 | 6.50 | 6.50 | 6.15 | 6.20 | 6.20 | -2.36% | - |
| May 29, 2026 | 6.40 | 6.55 | 6.30 | 6.35 | 6.35 | - | - |
| May 28, 2026 | 6.50 | 6.50 | 6.25 | 6.35 | 6.35 | -1.55% | - |
| May 27, 2026 | 5.90 | 6.55 | 5.90 | 6.45 | 6.45 | 9.32% | - |
| May 26, 2026 | 5.85 | 6.10 | 5.85 | 5.90 | 5.90 | - | - |
| May 25, 2026 | 5.90 | 6.40 | 5.90 | 5.90 | 5.90 | 1.72% | 50 |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.92% | - |
| May 21, 2026 | 6.00 | 6.00 | 5.75 | 5.80 | 5.64 | -0.85% | 50 |
| May 20, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.68 | 1.74% | - |
| May 19, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.59 | -2.54% | - |
| May 18, 2026 | 5.80 | 6.10 | 5.80 | 5.90 | 5.73 | -5.60% | - |
| May 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.07 | 5.93% | - |
| May 14, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.73 | 1.72% | - |
| May 13, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.64 | 7.41% | - |
| May 12, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.25 | - | - |
| May 11, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.25 | - | - |
| May 8, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.25 | - | - |
| May 7, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.25 | - | - |
| May 6, 2026 | 5.30 | 5.40 | 5.10 | 5.40 | 5.25 | 6.93% | - |
| May 5, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 4.91 | 1.81% | - |
| May 4, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.82 | -2.75% | - |
| Apr 30, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 4.96 | 2.82% | - |
| Apr 29, 2026 | 5.15 | 5.15 | 4.94 | 4.96 | 4.82 | -0.80% | - |
| Apr 28, 2026 | 5.25 | 5.25 | 4.96 | 5.00 | 4.86 | -1.96% | - |
| Apr 27, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 4.96 | - | - |
| Apr 24, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 4.96 | - | - |
| Apr 23, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 4.96 | -2.86% | - |
| Apr 22, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.10 | - | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.10 | -0.94% | - |
| Apr 20, 2026 | 5.45 | 5.50 | 5.15 | 5.30 | 5.15 | 1.92% | - |
| Apr 17, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.05 | - | - |