Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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