Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.55	10.56	10.22	10.40	10.40	-4.98%	1,343,832
Apr 1, 2026	10.76	10.95	10.62	10.95	10.95	5.95%	1,029,438
Mar 31, 2026	9.99	10.38	9.94	10.33	10.33	3.55%	1,355,319
Mar 30, 2026	10.16	10.22	9.92	9.98	9.98	-2.44%	955,823
Mar 27, 2026	10.42	10.42	10.18	10.23	10.23	-2.06%	1,045,283
Mar 26, 2026	10.50	10.55	10.33	10.44	10.44	-1.69%	712,655
Mar 25, 2026	10.55	10.67	10.45	10.62	10.62	3.71%	1,126,336
Mar 24, 2026	10.50	10.50	10.08	10.24	10.24	-1.77%	1,029,094
Mar 23, 2026	9.52	10.52	9.44	10.43	10.43	6.38%	1,719,232
Mar 20, 2026	9.96	9.97	9.65	9.80	9.80	0.60%	2,059,647
Mar 19, 2026	10.17	10.17	9.70	9.74	9.74	-6.10%	1,308,509
Mar 18, 2026	10.60	10.66	10.37	10.38	10.38	-0.43%	885,325
Mar 17, 2026	10.40	10.54	10.32	10.42	10.42	0.77%	574,954
Mar 16, 2026	10.38	10.50	10.18	10.34	10.34	-0.29%	686,850
Mar 13, 2026	10.43	10.54	10.24	10.37	10.37	-0.62%	854,536
Mar 12, 2026	10.84	10.84	10.29	10.44	10.44	-4.27%	951,542
Mar 11, 2026	10.80	10.96	10.61	10.90	10.90	-0.37%	645,069
Mar 10, 2026	10.71	10.94	10.62	10.94	10.94	6.84%	1,300,691
Mar 9, 2026	10.32	10.33	10.10	10.24	10.24	-4.74%	1,118,724
Mar 6, 2026	11.02	11.10	10.60	10.75	10.75	-1.74%	962,271
Mar 5, 2026	11.25	11.31	10.94	10.94	10.94	-3.14%	935,745
Mar 4, 2026	10.88	11.32	10.74	11.30	11.30	2.26%	988,650
Mar 3, 2026	11.64	11.64	10.85	11.05	11.05	-6.56%	1,322,091
Mar 2, 2026	11.80	11.90	11.64	11.82	11.82	-3.82%	1,301,470
Feb 27, 2026	12.90	13.14	11.99	12.29	12.29	-3.27%	2,464,018
Feb 26, 2026	13.03	13.17	12.71	12.71	12.71	-2.46%	1,004,968
Feb 25, 2026	13.20	13.43	12.96	13.03	13.03	-0.72%	832,101
Feb 24, 2026	12.78	13.27	12.72	13.12	13.12	3.76%	896,343
Feb 23, 2026	13.00	13.00	12.59	12.65	12.65	-2.88%	644,678
Feb 20, 2026	12.95	13.20	12.77	13.02	13.02	0.04%	759,989
Feb 19, 2026	13.21	13.48	13.01	13.02	13.02	-2.33%	512,145
Feb 18, 2026	12.96	13.38	12.89	13.33	13.33	2.15%	607,991
Feb 17, 2026	13.20	13.36	12.91	13.05	13.05	-1.55%	919,431
Feb 16, 2026	13.32	13.50	13.20	13.25	13.25	-0.56%	1,016,120
Feb 13, 2026	13.40	13.44	13.25	13.33	13.33	-0.71%	685,704
Feb 12, 2026	13.28	13.92	13.28	13.42	13.42	2.09%	1,108,849
Feb 11, 2026	13.21	13.44	12.72	13.15	13.15	-0.76%	951,231
Feb 10, 2026	12.79	13.35	12.72	13.25	13.25	3.76%	895,655
Feb 9, 2026	12.57	12.88	12.47	12.77	12.77	2.00%	764,603
Feb 6, 2026	12.60	12.71	12.26	12.52	12.52	-1.03%	1,178,496
Feb 5, 2026	12.81	12.87	12.35	12.65	12.65	-1.86%	638,614
Feb 4, 2026	12.23	12.93	12.21	12.89	12.89	6.09%	1,097,629
Feb 3, 2026	12.20	12.37	12.04	12.15	12.15	-0.08%	660,350
Feb 2, 2026	11.65	12.19	11.64	12.16	12.16	2.83%	681,363
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