Skip to main content
logo
Valeo SE (EPA:FR)
France flag France · Delayed Price · Currency is EUR
14.10
+0.20 (1.40%)
Oct 2, 2026, 5:35 PM CET

Valeo SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.1014.3713.9514.1014.101.40%412,740
Oct 1, 202614.3114.6013.8913.9013.90-4.30%711,428
Sep 30, 202614.5814.8214.4114.5314.53-0.34%700,732
Sep 29, 202614.6514.8014.4814.5814.58-0.34%376,361
Sep 28, 202614.9715.1014.6314.6314.63-1.55%525,667
Sep 25, 202614.5014.8714.3814.8614.862.38%432,282
Sep 24, 202614.8214.8214.4714.5114.51-2.62%654,690
Sep 23, 202615.4715.5614.8514.9014.900.88%836,783
Sep 22, 202614.7515.1214.4414.7714.770.41%867,916
Sep 21, 202614.6114.9214.6014.7114.71-1.28%458,692
Sep 18, 202615.5515.5514.8514.9014.90-3.84%1,613,512
Sep 17, 202614.8315.5414.8315.5015.504.77%1,366,680
Sep 16, 202614.4314.7914.2414.7914.792.99%833,594
Sep 15, 202614.2314.6013.9314.3614.360.95%879,079
Sep 14, 202614.6514.6514.1414.2314.23-3.98%411,716
Sep 11, 202614.9915.1214.4714.8214.820.07%545,150
Sep 10, 202614.5614.9314.5614.8114.811.72%705,574
Sep 9, 202614.5514.6414.3014.5614.56-0.92%573,645
Sep 8, 202614.3614.9614.1814.6914.691.45%600,691
Sep 7, 202614.4814.5614.2414.4814.48-0.28%458,537
Sep 4, 202614.6014.8114.3414.5214.520.24%479,583
Sep 3, 202613.7914.4913.7014.4914.494.85%541,773
Sep 2, 202613.9413.9913.4813.8213.82-1.92%397,168
Sep 1, 202614.3114.5013.9114.0914.09-2.12%753,449
Aug 31, 202614.1514.5814.0814.3914.391.70%1,429,207
Aug 28, 202613.7514.1613.7514.1514.153.70%471,248
Aug 27, 202613.9913.9913.5913.6513.65-2.50%705,797
Aug 26, 202614.1914.3414.0014.0014.00-0.64%495,467
Aug 25, 202614.1114.2713.8014.0914.090.04%529,497
Aug 24, 202614.1914.3614.0014.0814.08-1.19%585,467
Aug 21, 202614.2614.4814.2314.2514.251.03%467,197
Aug 20, 202614.3714.6413.9414.1114.11-1.40%576,407
Aug 19, 202614.5614.5614.2814.3114.31-1.65%610,000
Aug 18, 202614.7614.9514.5014.5514.55-1.86%609,389
Aug 17, 202614.6314.8214.4014.8214.821.40%402,405
Aug 14, 202614.7714.8014.5214.6214.62-0.48%492,145
Aug 13, 202614.5514.7814.4214.6914.690.89%582,153
Aug 12, 202614.6014.7214.5114.5614.56-0.68%425,576
Aug 11, 202614.5714.8414.3814.6614.660.48%481,180
Aug 10, 202614.6114.7414.4514.5914.59-0.31%359,624
Aug 7, 202614.5214.8814.2714.6314.630.69%826,145
Aug 6, 202615.0715.0914.5314.5314.53-3.55%597,542
Aug 5, 202614.7615.3414.7315.0715.072.76%635,778
Aug 4, 202614.8614.8614.4514.6614.66-2.10%860,643
Aug 3, 202614.8215.4014.8214.9814.980.64%891,574
Jul 31, 202615.0515.3514.5114.8814.88-0.67%1,302,434
Jul 30, 202614.3615.1214.2514.9814.983.78%1,341,016
Jul 29, 202614.3414.4413.8814.4414.440.63%1,054,512
Jul 28, 202613.8514.3513.7314.3514.354.02%884,459
Jul 27, 202613.9514.0913.6413.7913.790.44%942,797