Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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