Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	12.08	12.12	11.84	11.90	-	0.55%	44,677
May 12, 2026	11.52	12.08	11.49	11.83	11.83	1.81%	1,470,896
May 11, 2026	11.51	11.67	11.44	11.62	11.62	-0.04%	718,793
May 8, 2026	11.40	11.63	11.36	11.63	11.63	1.26%	586,786
May 7, 2026	11.53	11.84	11.44	11.48	11.48	0.79%	966,164
May 6, 2026	10.88	11.66	10.88	11.39	11.39	6.60%	1,548,398
May 5, 2026	10.48	10.72	10.45	10.69	10.69	2.54%	839,338
May 4, 2026	10.72	10.81	10.41	10.42	10.42	-2.30%	1,046,349
Apr 30, 2026	10.35	10.70	10.22	10.67	10.67	1.77%	1,074,541
Apr 29, 2026	10.61	10.66	10.42	10.48	10.48	-0.66%	621,768
Apr 28, 2026	10.68	10.83	10.55	10.55	10.55	-1.68%	758,464
Apr 27, 2026	10.71	10.82	10.56	10.73	10.73	0.23%	840,992
Apr 24, 2026	11.26	11.27	10.64	10.71	10.71	-4.33%	1,399,807
Apr 23, 2026	10.91	11.26	10.80	11.19	11.19	1.50%	711,075
Apr 22, 2026	11.13	11.24	10.98	11.03	11.03	-0.85%	694,901
Apr 21, 2026	11.30	11.37	11.06	11.12	11.12	-1.20%	957,609
Apr 20, 2026	11.38	11.46	11.21	11.26	11.26	-3.10%	754,914
Apr 17, 2026	10.71	11.72	10.70	11.62	11.62	5.93%	1,793,991
Apr 16, 2026	11.13	11.27	10.96	10.97	10.97	-1.17%	1,111,603
Apr 15, 2026	11.15	11.25	11.03	11.10	11.10	-0.89%	624,319
Apr 14, 2026	11.15	11.31	11.10	11.20	11.20	2.33%	543,607
Apr 13, 2026	10.96	11.00	10.88	10.94	10.94	-1.97%	676,159
Apr 10, 2026	11.06	11.37	10.96	11.16	11.16	2.29%	505,547
Apr 9, 2026	11.07	11.08	10.83	10.91	10.91	-2.63%	855,683
Apr 8, 2026	11.36	11.40	10.99	11.21	11.21	9.16%	1,054,404
Apr 7, 2026	10.39	10.64	10.17	10.27	10.27	-1.30%	998,861
Apr 2, 2026	10.55	10.56	10.22	10.40	10.40	-4.98%	1,343,832
Apr 1, 2026	10.76	10.95	10.62	10.95	10.95	5.95%	1,029,438
Mar 31, 2026	9.99	10.38	9.94	10.33	10.33	3.55%	1,355,319
Mar 30, 2026	10.16	10.22	9.92	9.98	9.98	-2.44%	955,823
Mar 27, 2026	10.42	10.42	10.18	10.23	10.23	-2.06%	1,045,283
Mar 26, 2026	10.50	10.55	10.33	10.44	10.44	-1.69%	712,655
Mar 25, 2026	10.55	10.67	10.45	10.62	10.62	3.71%	1,126,336
Mar 24, 2026	10.50	10.50	10.08	10.24	10.24	-1.77%	1,029,094
Mar 23, 2026	9.52	10.52	9.44	10.43	10.43	6.38%	1,719,232
Mar 20, 2026	9.96	9.97	9.65	9.80	9.80	0.60%	2,059,647
Mar 19, 2026	10.17	10.17	9.70	9.74	9.74	-6.10%	1,308,509
Mar 18, 2026	10.60	10.66	10.37	10.38	10.38	-0.43%	885,325
Mar 17, 2026	10.40	10.54	10.32	10.42	10.42	0.77%	574,954
Mar 16, 2026	10.38	10.50	10.18	10.34	10.34	-0.29%	686,850
Mar 13, 2026	10.43	10.54	10.24	10.37	10.37	-0.62%	854,536
Mar 12, 2026	10.84	10.84	10.29	10.44	10.44	-4.27%	951,542
Mar 11, 2026	10.80	10.96	10.61	10.90	10.90	-0.37%	645,069
Mar 10, 2026	10.71	10.94	10.62	10.94	10.94	6.84%	1,300,691
Mar 9, 2026	10.32	10.33	10.10	10.24	10.24	-4.74%	1,118,724
Mar 6, 2026	11.02	11.10	10.60	10.75	10.75	-1.74%	962,271
Mar 5, 2026	11.25	11.31	10.94	10.94	10.94	-3.14%	935,745
Mar 4, 2026	10.88	11.32	10.74	11.30	11.30	2.26%	988,650
Mar 3, 2026	11.64	11.64	10.85	11.05	11.05	-6.56%	1,322,091
Mar 2, 2026	11.80	11.90	11.64	11.82	11.82	-3.82%	1,301,470