Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.99	15.12	14.47	14.82	14.82	0.07%	545,150
Sep 10, 2026	14.56	14.93	14.56	14.81	14.81	1.72%	705,574
Sep 9, 2026	14.55	14.64	14.30	14.56	14.56	-0.92%	573,645
Sep 8, 2026	14.36	14.96	14.18	14.69	14.69	1.45%	600,691
Sep 7, 2026	14.48	14.56	14.24	14.48	14.48	-0.28%	458,537
Sep 4, 2026	14.60	14.81	14.34	14.52	14.52	0.24%	479,583
Sep 3, 2026	13.79	14.49	13.70	14.49	14.49	4.85%	541,773
Sep 2, 2026	13.94	13.99	13.48	13.82	13.82	-1.92%	397,168
Sep 1, 2026	14.31	14.50	13.91	14.09	14.09	-2.12%	753,449
Aug 31, 2026	14.15	14.58	14.08	14.39	14.39	1.70%	1,429,207
Aug 28, 2026	13.75	14.16	13.75	14.15	14.15	3.70%	471,248
Aug 27, 2026	13.99	13.99	13.59	13.65	13.65	-2.50%	705,797
Aug 26, 2026	14.19	14.34	14.00	14.00	14.00	-0.64%	495,467
Aug 25, 2026	14.11	14.27	13.80	14.09	14.09	0.04%	529,497
Aug 24, 2026	14.19	14.36	14.00	14.08	14.08	-1.19%	585,467
Aug 21, 2026	14.26	14.48	14.23	14.25	14.25	1.03%	467,197
Aug 20, 2026	14.37	14.64	13.94	14.11	14.11	-1.40%	576,407
Aug 19, 2026	14.56	14.56	14.28	14.31	14.31	-1.65%	610,000
Aug 18, 2026	14.76	14.95	14.50	14.55	14.55	-1.86%	609,389
Aug 17, 2026	14.63	14.82	14.40	14.82	14.82	1.40%	402,405
Aug 14, 2026	14.77	14.80	14.52	14.62	14.62	-0.48%	492,145
Aug 13, 2026	14.55	14.78	14.42	14.69	14.69	0.89%	582,153
Aug 12, 2026	14.60	14.72	14.51	14.56	14.56	-0.68%	425,576
Aug 11, 2026	14.57	14.84	14.38	14.66	14.66	0.48%	481,180
Aug 10, 2026	14.61	14.74	14.45	14.59	14.59	-0.31%	359,624
Aug 7, 2026	14.52	14.88	14.27	14.63	14.63	0.69%	826,145
Aug 6, 2026	15.07	15.09	14.53	14.53	14.53	-3.55%	597,542
Aug 5, 2026	14.76	15.34	14.73	15.07	15.07	2.76%	635,778
Aug 4, 2026	14.86	14.86	14.45	14.66	14.66	-2.10%	860,643
Aug 3, 2026	14.82	15.40	14.82	14.98	14.98	0.64%	891,574
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