Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.21	13.36	12.77	12.87	12.87	-4.31%	1,124,510
Oct 21, 2026	13.45	13.66	13.30	13.45	13.45	-0.96%	537,802
Oct 20, 2026	13.55	13.80	13.22	13.58	13.58	0.26%	700,345
Oct 19, 2026	13.75	13.75	13.30	13.54	13.54	-2.94%	674,009
Oct 16, 2026	14.00	14.57	13.90	13.95	13.95	1.86%	808,698
Oct 15, 2026	13.46	13.70	13.24	13.70	13.70	0.26%	987,274
Oct 14, 2026	13.62	13.97	13.59	13.66	13.66	0.15%	881,205
Oct 13, 2026	13.55	13.69	13.31	13.64	13.64	1.00%	478,072
Oct 12, 2026	13.66	13.91	13.44	13.51	13.51	-0.07%	526,630
Oct 9, 2026	13.72	13.80	13.35	13.52	13.52	0.78%	530,667
Oct 8, 2026	13.99	14.00	13.34	13.41	13.41	-7.45%	964,376
Oct 7, 2026	14.85	15.67	14.43	14.49	14.49	-4.26%	1,222,574
Oct 6, 2026	14.49	15.25	14.41	15.14	15.14	5.54%	824,171
Oct 5, 2026	14.06	14.36	14.01	14.34	14.34	1.74%	467,907
Oct 2, 2026	14.10	14.37	13.95	14.10	14.10	1.40%	412,740
Oct 1, 2026	14.31	14.60	13.89	13.90	13.90	-4.30%	711,428
Sep 30, 2026	14.58	14.82	14.41	14.53	14.53	-0.34%	700,732
Sep 29, 2026	14.65	14.80	14.48	14.58	14.58	-0.34%	376,361
Sep 28, 2026	14.97	15.10	14.63	14.63	14.63	-1.55%	525,667
Sep 25, 2026	14.50	14.87	14.38	14.86	14.86	2.38%	432,282
Sep 24, 2026	14.82	14.82	14.47	14.51	14.51	-2.62%	654,690
Sep 23, 2026	15.47	15.56	14.85	14.90	14.90	0.88%	836,783
Sep 22, 2026	14.75	15.12	14.44	14.77	14.77	0.41%	867,916
Sep 21, 2026	14.61	14.92	14.60	14.71	14.71	-1.28%	458,692
Sep 18, 2026	15.55	15.55	14.85	14.90	14.90	-3.84%	1,613,512
Sep 17, 2026	14.83	15.54	14.83	15.50	15.50	4.77%	1,366,680
Sep 16, 2026	14.43	14.79	14.24	14.79	14.79	2.99%	833,594
Sep 15, 2026	14.23	14.60	13.93	14.36	14.36	0.95%	879,079
Sep 14, 2026	14.65	14.65	14.14	14.23	14.23	-3.98%	411,716
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