Valeo SE (EPA:FR)
France · Delayed Price · Currency is EUR 10.37
+0.11 (1.07%)
Aug 13, 2025, 5:35 PM CET
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.30 | 10.40 | 10.18 | 10.37 | 10.37 | 1.07% | 182,300 |
| Aug 12, 2025 | 10.06 | 10.32 | 9.96 | 10.26 | 10.26 | 2.40% | 781,581 |
| Aug 11, 2025 | 10.04 | 10.19 | 9.97 | 10.02 | 10.02 | 0.40% | 950,409 |
| Aug 8, 2025 | 9.65 | 9.98 | 9.61 | 9.98 | 9.98 | 4.39% | 988,092 |
| Aug 7, 2025 | 9.47 | 9.66 | 9.39 | 9.56 | 9.56 | 1.06% | 750,436 |
| Aug 6, 2025 | 9.60 | 9.62 | 9.45 | 9.46 | 9.46 | -0.73% | 559,086 |
| Aug 5, 2025 | 9.44 | 9.53 | 9.32 | 9.53 | 9.53 | 1.93% | 741,112 |
| Aug 4, 2025 | 9.57 | 9.63 | 9.28 | 9.35 | 9.35 | -1.37% | 936,262 |
| Aug 1, 2025 | 9.60 | 9.81 | 9.41 | 9.48 | 9.48 | -1.35% | 1,302,513 |
| Jul 31, 2025 | 9.41 | 9.62 | 9.31 | 9.61 | 9.61 | 1.48% | 992,498 |
| Jul 30, 2025 | 9.83 | 9.84 | 9.41 | 9.47 | 9.47 | -3.66% | 1,095,111 |
| Jul 29, 2025 | 9.87 | 10.11 | 9.73 | 9.83 | 9.83 | -0.10% | 1,248,098 |
| Jul 28, 2025 | 10.00 | 10.29 | 9.80 | 9.84 | 9.84 | 0.61% | 2,097,261 |
| Jul 25, 2025 | 9.35 | 9.78 | 8.66 | 9.78 | 9.78 | -5.42% | 5,212,805 |
| Jul 24, 2025 | 10.46 | 10.63 | 10.30 | 10.34 | 10.34 | -0.19% | 1,165,108 |
| Jul 23, 2025 | 10.22 | 10.43 | 10.10 | 10.36 | 10.36 | 5.39% | 1,330,619 |
| Jul 22, 2025 | 10.00 | 10.02 | 9.82 | 9.83 | 9.83 | -1.99% | 724,259 |
| Jul 21, 2025 | 9.86 | 10.07 | 9.84 | 10.03 | 10.03 | 1.31% | 675,628 |
| Jul 18, 2025 | 10.00 | 10.20 | 9.86 | 9.90 | 9.90 | -0.60% | 907,392 |
| Jul 17, 2025 | 9.79 | 10.10 | 9.78 | 9.96 | 9.96 | 3.00% | 880,214 |
| Jul 16, 2025 | 9.63 | 9.79 | 9.47 | 9.67 | 9.67 | -1.93% | 1,575,139 |
| Jul 15, 2025 | 10.00 | 10.21 | 9.83 | 9.86 | 9.86 | - | 863,293 |
| Jul 14, 2025 | 9.77 | 9.99 | 9.68 | 9.86 | 9.86 | -1.69% | 640,457 |
| Jul 11, 2025 | 10.06 | 10.11 | 9.93 | 10.03 | 10.03 | -1.18% | 963,058 |
| Jul 10, 2025 | 10.06 | 10.17 | 9.96 | 10.15 | 10.15 | 1.40% | 986,569 |
| Jul 9, 2025 | 9.73 | 10.07 | 9.68 | 10.01 | 10.01 | 3.20% | 1,244,282 |
| Jul 8, 2025 | 9.36 | 9.76 | 9.36 | 9.70 | 9.70 | 3.52% | 1,002,807 |
| Jul 7, 2025 | 9.21 | 9.39 | 9.15 | 9.37 | 9.37 | 0.75% | 1,025,975 |
| Jul 4, 2025 | 9.40 | 9.45 | 9.23 | 9.30 | 9.30 | -1.80% | 1,013,381 |
| Jul 3, 2025 | 9.79 | 9.95 | 9.44 | 9.47 | 9.47 | -1.76% | 929,146 |
| Jul 2, 2025 | 9.30 | 9.72 | 9.25 | 9.64 | 9.64 | 4.22% | 1,523,775 |
| Jul 1, 2025 | 9.19 | 9.25 | 8.95 | 9.25 | 9.25 | -0.43% | 852,013 |
| Jun 30, 2025 | 9.53 | 9.54 | 9.21 | 9.29 | 9.29 | -2.11% | 1,073,438 |
| Jun 27, 2025 | 9.31 | 9.60 | 9.24 | 9.49 | 9.49 | 3.38% | 1,466,130 |
| Jun 26, 2025 | 9.37 | 9.47 | 9.01 | 9.18 | 9.18 | 2.80% | 2,167,506 |
| Jun 25, 2025 | 9.07 | 9.16 | 8.85 | 8.93 | 8.93 | -1.00% | 954,190 |
| Jun 24, 2025 | 8.85 | 9.09 | 8.75 | 9.02 | 9.02 | 5.37% | 1,325,936 |
| Jun 23, 2025 | 8.82 | 8.93 | 8.55 | 8.56 | 8.56 | -4.14% | 1,562,338 |
| Jun 20, 2025 | 9.04 | 9.21 | 8.90 | 8.93 | 8.93 | -0.33% | 2,751,982 |
| Jun 19, 2025 | 8.92 | 9.01 | 8.86 | 8.96 | 8.96 | -0.88% | 1,005,368 |
| Jun 18, 2025 | 9.09 | 9.13 | 8.83 | 9.04 | 9.04 | -0.55% | 1,111,886 |
| Jun 17, 2025 | 9.02 | 9.26 | 9.00 | 9.09 | 9.09 | -0.33% | 1,040,424 |
| Jun 16, 2025 | 8.90 | 9.26 | 8.90 | 9.12 | 9.12 | 2.82% | 1,170,426 |
| Jun 13, 2025 | 8.89 | 8.97 | 8.78 | 8.87 | 8.87 | -3.06% | 875,521 |
| Jun 12, 2025 | 9.20 | 9.25 | 9.07 | 9.15 | 9.15 | -1.82% | 917,306 |
| Jun 11, 2025 | 9.26 | 9.50 | 9.20 | 9.32 | 9.32 | 2.53% | 1,557,257 |
| Jun 10, 2025 | 8.73 | 9.19 | 8.73 | 9.09 | 9.09 | 4.12% | 1,277,547 |
| Jun 9, 2025 | 8.50 | 8.73 | 8.50 | 8.73 | 8.73 | 1.63% | 694,491 |
| Jun 6, 2025 | 8.49 | 8.70 | 8.41 | 8.59 | 8.59 | 0.59% | 773,038 |
| Jun 5, 2025 | 8.80 | 8.86 | 8.39 | 8.54 | 8.54 | -2.95% | 1,385,713 |