Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.24	12.25	11.56	11.82	11.82	-2.39%	1,317,990
Jan 29, 2026	12.22	12.31	12.09	12.11	12.11	-0.53%	443,483
Jan 28, 2026	12.46	12.58	12.18	12.18	12.18	-3.03%	751,715
Jan 27, 2026	12.36	12.56	12.22	12.56	12.56	1.50%	687,532
Jan 26, 2026	12.38	12.46	12.23	12.37	12.37	-0.08%	468,560
Jan 23, 2026	12.19	12.42	12.09	12.38	12.38	0.73%	592,496
Jan 22, 2026	12.00	12.31	11.98	12.29	12.29	5.18%	1,061,909
Jan 21, 2026	11.49	11.74	11.43	11.69	11.69	2.41%	636,558
Jan 20, 2026	11.42	11.63	11.37	11.41	11.41	-1.47%	551,308
Jan 19, 2026	11.36	11.70	11.16	11.58	11.58	-2.11%	670,194
Jan 16, 2026	12.10	12.10	11.81	11.83	11.83	-2.15%	1,085,873
Jan 15, 2026	12.30	12.36	11.96	12.09	12.09	-2.18%	806,349
Jan 14, 2026	12.20	12.46	12.05	12.36	12.36	1.69%	711,748
Jan 13, 2026	12.11	12.19	11.80	12.16	12.16	0.79%	705,356
Jan 12, 2026	12.14	12.21	11.95	12.06	12.06	-0.58%	526,916
Jan 9, 2026	12.18	12.47	12.06	12.13	12.13	0.21%	646,002
Jan 8, 2026	11.99	12.14	11.67	12.11	12.11	0.54%	663,491
Jan 7, 2026	12.09	12.26	12.00	12.04	12.04	-0.08%	613,912
Jan 6, 2026	11.83	12.11	11.83	12.05	12.05	1.95%	547,342
Jan 5, 2026	12.23	12.27	11.82	11.82	11.82	-2.96%	642,111
Jan 2, 2026	11.70	12.18	11.63	12.18	12.18	4.68%	512,008
Dec 31, 2025	11.70	11.70	11.58	11.64	11.64	-0.77%	248,881
Dec 30, 2025	11.63	11.73	11.56	11.73	11.73	1.25%	477,667
Dec 29, 2025	11.42	11.64	11.42	11.58	11.58	1.85%	385,864
Dec 24, 2025	11.28	11.46	11.27	11.37	11.37	0.93%	150,655
Dec 23, 2025	11.41	11.45	11.23	11.27	11.27	-1.66%	495,551
Dec 22, 2025	11.53	11.59	11.37	11.46	11.46	-0.22%	603,097
Dec 19, 2025	11.49	11.65	11.43	11.48	11.48	-0.22%	1,628,086
Dec 18, 2025	11.35	11.61	11.25	11.51	11.51	0.70%	954,872
Dec 17, 2025	11.30	11.43	11.22	11.43	11.43	0.71%	793,634
Dec 16, 2025	11.27	11.55	11.27	11.35	11.35	0.09%	811,808
Dec 15, 2025	11.49	11.57	11.26	11.34	11.34	-1.18%	569,817
Dec 12, 2025	11.37	11.50	11.29	11.47	11.47	0.92%	665,032
Dec 11, 2025	11.32	11.40	11.15	11.37	11.37	0.84%	636,759
Dec 10, 2025	11.15	11.29	11.11	11.27	11.27	0.45%	650,807
Dec 9, 2025	11.43	11.44	11.19	11.22	11.22	-2.43%	987,327
Dec 8, 2025	11.46	11.61	11.38	11.50	11.50	-0.09%	894,997
Dec 5, 2025	11.32	11.73	11.30	11.51	11.51	1.37%	854,763
Dec 4, 2025	11.34	11.43	11.18	11.36	11.36	0.93%	848,501
Dec 3, 2025	11.17	11.62	11.17	11.25	11.25	0.67%	1,024,339
Dec 2, 2025	11.03	11.53	10.96	11.18	11.18	0.68%	1,074,441
Dec 1, 2025	10.88	11.16	10.88	11.10	11.10	1.93%	1,240,491
Nov 28, 2025	10.75	10.94	10.71	10.89	10.89	1.68%	658,484
Nov 27, 2025	10.77	10.83	10.64	10.71	10.71	-0.33%	637,004
Nov 26, 2025	10.65	10.76	10.36	10.75	10.75	1.85%	820,460
Nov 25, 2025	10.62	10.69	10.37	10.55	10.55	-1.12%	1,035,334
Nov 24, 2025	10.59	10.74	10.51	10.67	10.67	1.57%	1,397,830
Nov 21, 2025	10.21	10.59	10.15	10.51	10.51	1.01%	1,762,374
Nov 20, 2025	11.96	11.96	10.40	10.40	10.40	-13.04%	2,843,610
Nov 19, 2025	12.00	12.30	11.96	11.96	11.96	-0.79%	941,606