Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.25	13.49	13.25	13.48	-	2.20%	47,980
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
May 22, 2026	12.45	12.71	12.45	12.64	12.22	2.39%	506,368
May 21, 2026	12.30	12.51	12.18	12.35	11.93	0.78%	694,074
May 20, 2026	12.23	12.45	11.90	12.25	11.84	0.12%	849,485
May 19, 2026	12.62	12.65	12.23	12.24	11.83	-2.78%	874,978
May 18, 2026	12.41	12.83	12.38	12.59	12.16	-0.08%	1,026,958
May 15, 2026	12.77	12.81	12.38	12.60	12.17	-1.87%	1,212,148
May 14, 2026	12.42	12.86	12.42	12.84	12.41	4.82%	1,207,158
May 13, 2026	12.08	12.33	11.84	12.25	11.84	3.51%	1,007,599
May 12, 2026	11.52	12.08	11.49	11.83	11.43	1.81%	1,470,896
May 11, 2026	11.51	11.67	11.44	11.62	11.23	-0.04%	718,793
May 8, 2026	11.40	11.63	11.36	11.63	11.24	1.26%	586,786
May 7, 2026	11.53	11.84	11.44	11.48	11.10	0.79%	966,164
May 6, 2026	10.88	11.66	10.88	11.39	11.01	6.60%	1,548,398
May 5, 2026	10.48	10.72	10.45	10.69	10.33	2.54%	839,338
May 4, 2026	10.72	10.81	10.41	10.42	10.07	-2.30%	1,046,349
Apr 30, 2026	10.35	10.70	10.22	10.67	10.31	1.77%	1,074,541
Apr 29, 2026	10.61	10.66	10.42	10.48	10.13	-0.66%	621,768
Apr 28, 2026	10.68	10.83	10.55	10.55	10.20	-1.68%	758,464
Apr 27, 2026	10.71	10.82	10.56	10.73	10.37	0.23%	840,992
Apr 24, 2026	11.26	11.27	10.64	10.71	10.35	-4.33%	1,399,807
Apr 23, 2026	10.91	11.26	10.80	11.19	10.82	1.50%	711,075
Apr 22, 2026	11.13	11.24	10.98	11.03	10.66	-0.85%	694,901
Apr 21, 2026	11.30	11.37	11.06	11.12	10.75	-1.20%	957,609
Apr 20, 2026	11.38	11.46	11.21	11.26	10.88	-3.10%	754,914
Apr 17, 2026	10.71	11.72	10.70	11.62	11.23	5.93%	1,793,991
Apr 16, 2026	11.13	11.27	10.96	10.97	10.60	-1.17%	1,111,603
Apr 15, 2026	11.15	11.25	11.03	11.10	10.72	-0.89%	624,319
Apr 14, 2026	11.15	11.31	11.10	11.20	10.82	2.33%	543,607
Apr 13, 2026	10.96	11.00	10.88	10.94	10.57	-1.97%	676,159
Apr 10, 2026	11.06	11.37	10.96	11.16	10.79	2.29%	505,547
Apr 9, 2026	11.07	11.08	10.83	10.91	10.55	-2.63%	855,683
Apr 8, 2026	11.36	11.40	10.99	11.21	10.83	9.16%	1,054,404
Apr 7, 2026	10.39	10.64	10.17	10.27	9.92	-1.30%	998,861
Apr 2, 2026	10.55	10.56	10.22	10.40	10.05	-4.98%	1,343,832
Apr 1, 2026	10.76	10.95	10.62	10.95	10.58	5.95%	1,029,438
Mar 31, 2026	9.99	10.38	9.94	10.33	9.98	3.55%	1,355,319
Mar 30, 2026	10.16	10.22	9.92	9.98	9.64	-2.44%	955,823
Mar 27, 2026	10.42	10.42	10.18	10.23	9.88	-2.06%	1,045,283
Mar 26, 2026	10.50	10.55	10.33	10.44	10.09	-1.69%	712,655
Mar 25, 2026	10.55	10.67	10.45	10.62	10.27	3.71%	1,126,336
Mar 24, 2026	10.50	10.50	10.08	10.24	9.90	-1.77%	1,029,094
Mar 23, 2026	9.52	10.52	9.44	10.43	10.08	6.38%	1,719,232
Mar 20, 2026	9.96	9.97	9.65	9.80	9.47	0.60%	2,059,647