Vale S.A. (FRA:CVLB)
Germany · Delayed Price · Currency is EUR 14.00
+0.35 (2.56%)
Last updated: Apr 2, 2026, 4:37 PM CET
FRA:CVLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 2.56% | 2,260 |
| Apr 1, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.49% | - |
| Mar 31, 2026 | 13.10 | 13.60 | 13.10 | 13.45 | 13.45 | 3.46% | 3,499 |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | - |
| Mar 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.15% | - |
| Mar 26, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 1,600 |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.99% | - |
| Mar 24, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 6.36% | - |
| Mar 23, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -5.22% | 2,524 |
| Mar 20, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 1.63% | 2,800 |
| Mar 19, 2026 | 12.65 | 12.65 | 12.20 | 12.25 | 12.25 | -5.77% | 1,484 |
| Mar 18, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.39% | 2,530 |
| Mar 17, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.52% | 210 |
| Mar 16, 2026 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | 1.15% | 3,500 |
| Mar 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Mar 12, 2026 | 13.10 | 13.15 | 13.05 | 13.15 | 13.15 | -0.38% | 425 |
| Mar 11, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -2.22% | 1,260 |
| Mar 10, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 6.30% | 1,100 |
| Mar 9, 2026 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | -1.93% | 3,290 |
| Mar 6, 2026 | 13.20 | 13.20 | 12.95 | 12.95 | 12.95 | -2.26% | 108 |
| Mar 5, 2026 | 13.70 | 13.70 | 13.25 | 13.25 | 13.25 | -5.02% | 80 |
| Mar 4, 2026 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 2.20% | 200 |
| Mar 3, 2026 | 14.15 | 14.15 | 13.50 | 13.65 | 13.65 | -6.19% | 1,686 |
| Mar 2, 2026 | 14.50 | 14.55 | 14.35 | 14.55 | 14.55 | -1.69% | 63,795 |
| Feb 27, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.72% | 300 |
| Feb 26, 2026 | 14.60 | 14.60 | 14.45 | 14.55 | 14.55 | -2.02% | 1,040 |
| Feb 25, 2026 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | 4.21% | 4,000 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -1.04% | 720 |
| Feb 23, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 3.97% | 2,403 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 2.59% | 2,009 |
| Feb 19, 2026 | 13.55 | 13.75 | 13.40 | 13.50 | 13.50 | -1.10% | 1,660 |
| Feb 18, 2026 | 13.35 | 13.65 | 13.35 | 13.65 | 13.65 | 3.02% | 2,450 |
| Feb 17, 2026 | 13.65 | 13.80 | 13.25 | 13.25 | 13.25 | -1.12% | 4,750 |
| Feb 16, 2026 | 13.85 | 14.00 | 13.40 | 13.40 | 13.40 | -3.94% | 2,276 |
| Feb 13, 2026 | 14.60 | 14.80 | 13.90 | 13.95 | 13.95 | -3.79% | 6,022 |
| Feb 12, 2026 | 14.55 | 14.85 | 14.50 | 14.50 | 14.50 | -0.68% | 4,745 |
| Feb 11, 2026 | 13.95 | 14.60 | 13.95 | 14.60 | 14.60 | 3.18% | 770 |
| Feb 10, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | 2.91% | 650 |
| Feb 9, 2026 | 13.65 | 13.95 | 13.65 | 13.75 | 13.75 | -1.08% | 600 |
| Feb 6, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -1.77% | 850 |
| Feb 5, 2026 | 14.10 | 14.25 | 14.00 | 14.15 | 14.15 | -0.35% | 2,380 |
| Feb 4, 2026 | 14.10 | 14.55 | 14.10 | 14.20 | 14.20 | 4.03% | 1,050 |
| Feb 3, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | - |
| Feb 2, 2026 | 12.95 | 13.70 | 12.95 | 13.70 | 13.70 | - | 3,041 |
| Jan 30, 2026 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 1,575 |
| Jan 29, 2026 | 14.30 | 14.40 | 13.80 | 14.00 | 14.00 | - | 12,875 |
| Jan 28, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 3.32% | 2,960 |
| Jan 27, 2026 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | 1.12% | 1,350 |
| Jan 26, 2026 | 13.75 | 14.00 | 13.40 | 13.40 | 13.40 | -0.74% | 3,914 |
| Jan 23, 2026 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | 0.37% | 2,859 |