Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.05	15.35	14.51	14.88	14.88	-0.67%	1,302,434
Jul 30, 2026	14.36	15.12	14.25	14.98	14.98	3.78%	1,341,016
Jul 29, 2026	14.34	14.44	13.88	14.44	14.44	0.63%	1,054,512
Jul 28, 2026	13.85	14.35	13.73	14.35	14.35	4.02%	884,459
Jul 27, 2026	13.95	14.09	13.64	13.79	13.79	0.44%	942,797
Jul 24, 2026	13.80	14.20	13.63	13.73	13.73	-2.31%	1,442,062
Jul 23, 2026	12.86	14.09	12.83	14.06	14.06	5.60%	2,081,250
Jul 22, 2026	12.86	13.31	12.83	13.31	13.31	2.11%	1,058,921
Jul 21, 2026	12.88	13.16	12.78	13.04	13.04	2.20%	957,979
Jul 20, 2026	12.71	12.80	12.49	12.76	12.76	-1.05%	890,795
Jul 17, 2026	12.99	12.99	12.58	12.89	12.89	-1.72%	1,188,676
Jul 16, 2026	12.91	13.25	12.78	13.12	13.12	3.06%	971,135
Jul 15, 2026	12.44	12.78	12.27	12.73	12.73	2.17%	564,485
Jul 14, 2026	12.40	12.52	12.24	12.46	12.46	-0.44%	776,939
Jul 13, 2026	12.25	12.53	12.09	12.51	12.51	0.93%	555,896
Jul 10, 2026	12.48	12.65	12.28	12.40	12.40	-0.52%	493,480
Jul 9, 2026	12.33	12.46	12.05	12.46	12.46	2.30%	575,335
Jul 8, 2026	12.61	12.73	12.17	12.18	12.18	-5.54%	796,683
Jul 7, 2026	13.40	13.59	12.90	12.90	12.90	-4.06%	680,085
Jul 6, 2026	13.33	13.45	13.06	13.44	13.44	1.24%	934,158
Jul 3, 2026	13.01	13.49	13.00	13.28	13.28	2.55%	697,228
Jul 2, 2026	12.58	13.07	12.57	12.95	12.95	2.45%	1,206,993
Jul 1, 2026	12.83	12.87	12.44	12.64	12.64	-1.40%	714,090
Jun 30, 2026	12.51	12.83	12.43	12.82	12.82	3.81%	1,093,851
Jun 29, 2026	12.53	12.53	12.27	12.35	12.35	-1.40%	832,926
Jun 26, 2026	13.18	13.20	12.37	12.52	12.52	-4.97%	1,342,155
Jun 25, 2026	13.53	13.56	13.18	13.18	13.18	-2.12%	940,890
Jun 24, 2026	13.66	13.93	13.31	13.46	13.46	-2.11%	786,052
Jun 23, 2026	13.58	13.83	13.38	13.75	13.75	-1.54%	1,073,861
Jun 22, 2026	13.56	14.03	13.42	13.97	13.97	2.53%	738,327
Jun 19, 2026	13.34	13.75	13.26	13.62	13.62	1.57%	2,471,213
Jun 18, 2026	14.10	14.12	13.09	13.41	13.41	-5.06%	1,195,645
Jun 17, 2026	14.30	14.61	13.99	14.13	14.13	-3.02%	762,488
Jun 16, 2026	14.87	14.89	14.50	14.57	14.57	-1.95%	581,777
Jun 15, 2026	15.21	15.41	14.86	14.86	14.86	2.24%	760,490
Jun 12, 2026	14.77	14.94	14.43	14.53	14.53	1.82%	848,347
Jun 11, 2026	14.30	14.44	14.15	14.27	14.27	-0.11%	698,882
Jun 10, 2026	14.61	14.78	14.06	14.29	14.29	-1.65%	1,049,276
Jun 9, 2026	15.20	16.60	14.53	14.53	14.53	-4.53%	1,846,432
Jun 8, 2026	14.82	15.36	14.70	15.22	15.22	0.63%	1,108,756
Jun 5, 2026	15.55	15.80	15.09	15.12	15.12	-2.83%	1,720,965
Jun 4, 2026	16.61	17.33	15.47	15.56	15.56	-6.49%	2,455,605
Jun 3, 2026	13.98	17.00	13.82	16.64	16.64	18.39%	4,112,375
Jun 2, 2026	13.25	14.06	13.25	14.06	14.06	6.60%	1,239,692
Jun 1, 2026	13.26	13.47	12.97	13.19	13.19	-0.64%	676,967
May 29, 2026	13.41	13.58	13.20	13.27	13.27	-0.41%	949,997
May 28, 2026	13.53	13.76	13.26	13.33	13.33	-1.77%	941,681
May 27, 2026	12.66	14.04	12.66	13.57	13.57	7.66%	1,527,195
May 26, 2026	12.67	12.88	12.48	12.60	12.60	-1.02%	760,314
May 25, 2026	12.82	13.26	12.82	13.17	12.73	4.19%	537,785