Valeo SE (EPA:FR)
France · Delayed Price · Currency is EUR 10.89
+0.18 (1.68%)
At close: Nov 28, 2025
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 11.90 | 12.14 | 11.77 | 12.06 | 12.06 | -1.47% | 899,849 |
| Nov 17, 2025 | 12.49 | 12.58 | 12.24 | 12.24 | 12.24 | -0.89% | 794,649 |
| Nov 14, 2025 | 12.50 | 12.51 | 12.08 | 12.35 | 12.35 | -1.91% | 848,887 |
| Nov 13, 2025 | 12.67 | 12.85 | 12.57 | 12.59 | 12.59 | -0.12% | 674,711 |
| Nov 12, 2025 | 12.45 | 12.75 | 12.30 | 12.60 | 12.60 | 1.82% | 869,033 |
| Nov 11, 2025 | 12.21 | 12.38 | 12.08 | 12.38 | 12.38 | 0.98% | 828,565 |
| Nov 10, 2025 | 12.20 | 12.43 | 12.15 | 12.26 | 12.26 | 2.34% | 922,656 |
| Nov 7, 2025 | 11.98 | 12.07 | 11.80 | 11.98 | 11.98 | 0.42% | 1,044,210 |
| Nov 6, 2025 | 12.05 | 12.15 | 11.86 | 11.93 | 11.93 | -0.62% | 666,816 |
| Nov 5, 2025 | 11.89 | 12.07 | 11.80 | 12.00 | 12.00 | 0.17% | 1,073,770 |
| Nov 4, 2025 | 12.17 | 12.24 | 11.98 | 11.98 | 11.98 | -2.68% | 1,020,092 |
| Nov 3, 2025 | 12.03 | 12.41 | 12.03 | 12.31 | 12.31 | 2.71% | 918,474 |
| Oct 31, 2025 | 12.11 | 12.31 | 11.79 | 11.99 | 11.99 | -1.68% | 1,023,218 |
| Oct 30, 2025 | 12.45 | 12.45 | 11.99 | 12.19 | 12.19 | -1.46% | 1,060,335 |
| Oct 29, 2025 | 12.38 | 12.53 | 12.29 | 12.37 | 12.37 | 0.12% | 1,061,215 |
| Oct 28, 2025 | 11.87 | 12.39 | 11.87 | 12.36 | 12.36 | 3.61% | 1,055,400 |
| Oct 27, 2025 | 12.24 | 12.25 | 11.57 | 11.93 | 11.93 | -1.85% | 1,450,081 |
| Oct 24, 2025 | 11.10 | 12.19 | 11.10 | 12.15 | 12.15 | 10.81% | 3,040,045 |
| Oct 23, 2025 | 10.19 | 10.97 | 10.19 | 10.97 | 10.97 | 7.98% | 1,837,675 |
| Oct 22, 2025 | 9.97 | 10.16 | 9.87 | 10.16 | 10.16 | 1.55% | 1,033,088 |
| Oct 21, 2025 | 10.11 | 10.15 | 9.80 | 10.00 | 10.00 | -0.70% | 1,080,009 |
| Oct 20, 2025 | 10.05 | 10.07 | 9.58 | 10.07 | 10.07 | 0.60% | 901,366 |
| Oct 17, 2025 | 9.91 | 10.30 | 9.78 | 10.01 | 10.01 | -0.40% | 1,071,278 |
| Oct 16, 2025 | 9.99 | 10.05 | 9.80 | 10.05 | 10.05 | 0.80% | 857,195 |
| Oct 15, 2025 | 10.03 | 10.07 | 9.85 | 9.97 | 9.97 | 1.53% | 983,682 |
| Oct 14, 2025 | 9.81 | 9.93 | 9.71 | 9.82 | 9.82 | -1.52% | 1,162,873 |
| Oct 13, 2025 | 10.00 | 10.25 | 9.85 | 9.97 | 9.97 | 0.52% | 666,410 |
| Oct 10, 2025 | 10.12 | 10.24 | 9.86 | 9.92 | 9.92 | -1.39% | 734,340 |
| Oct 9, 2025 | 10.26 | 10.33 | 10.02 | 10.06 | 10.06 | -2.09% | 767,010 |
| Oct 8, 2025 | 10.23 | 10.38 | 10.21 | 10.28 | 10.28 | -1.15% | 718,988 |
| Oct 7, 2025 | 10.67 | 10.73 | 10.38 | 10.40 | 10.40 | -2.39% | 575,862 |
| Oct 6, 2025 | 10.63 | 10.76 | 10.35 | 10.65 | 10.65 | -0.09% | 1,364,329 |
| Oct 3, 2025 | 10.63 | 10.70 | 10.43 | 10.66 | 10.66 | 1.52% | 649,486 |
| Oct 2, 2025 | 10.79 | 10.85 | 10.49 | 10.50 | 10.50 | -1.41% | 1,174,350 |
| Oct 1, 2025 | 10.63 | 10.77 | 10.54 | 10.65 | 10.65 | 0.14% | 905,639 |
| Sep 30, 2025 | 10.69 | 10.83 | 10.52 | 10.64 | 10.64 | -0.93% | 891,951 |
| Sep 29, 2025 | 10.79 | 10.84 | 10.63 | 10.74 | 10.74 | -0.19% | 461,759 |
| Sep 26, 2025 | 10.95 | 11.10 | 10.70 | 10.76 | 10.76 | -1.42% | 736,787 |
| Sep 25, 2025 | 10.92 | 11.03 | 10.84 | 10.91 | 10.91 | - | 826,318 |
| Sep 24, 2025 | 11.01 | 11.09 | 10.59 | 10.91 | 10.91 | -1.89% | 1,330,355 |
| Sep 23, 2025 | 10.99 | 11.29 | 10.90 | 11.12 | 11.12 | 1.00% | 772,857 |
| Sep 22, 2025 | 11.04 | 11.17 | 10.84 | 11.01 | 11.01 | -0.63% | 814,880 |