Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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