Vale S.A. (FRA:CVLB)
Germany · Delayed Price · Currency is EUR 10.90
+0.10 (0.93%)
At close: Dec 1, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 600 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 27, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 2.86% | 300 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 500 |
| Nov 25, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 0.96% | - |
| Nov 24, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | 0.97% | 2,195 |
| Nov 21, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | -2.36% | 5,670 |
| Nov 20, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 0.95% | 190 |
| Nov 19, 2025 | 10.45 | 10.55 | 10.45 | 10.50 | 10.50 | - | - |
| Nov 18, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - | 1,110 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 850 |
| Nov 14, 2025 | 10.55 | 10.60 | 10.50 | 10.60 | 10.60 | - | 5,131 |
| Nov 13, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.40% | 100 |
| Nov 12, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 0.47% | - |
| Nov 11, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.42% | 1,602 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Nov 7, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -2.34% | - |
| Nov 6, 2025 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | - | 5,470 |
| Nov 5, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.38% | 2,000 |
| Nov 4, 2025 | 10.30 | 10.55 | 10.30 | 10.35 | 10.35 | -0.96% | 365 |
| Nov 3, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | - | 865 |
| Oct 31, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 2.96% | 113 |
| Oct 30, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | - | 158 |
| Oct 29, 2025 | 9.92 | 10.20 | 9.92 | 10.15 | 10.15 | 5.07% | 5,935 |
| Oct 28, 2025 | 9.72 | 9.76 | 9.64 | 9.66 | 9.66 | -1.43% | 2,201 |
| Oct 27, 2025 | 9.84 | 9.94 | 9.80 | 9.80 | 9.80 | - | 4,150 |
| Oct 24, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 1,620 |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 22, 2025 | 9.72 | 9.98 | 9.72 | 9.90 | 9.90 | 2.06% | 1,700 |
| Oct 21, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Oct 20, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 0.21% | 6,240 |
| Oct 17, 2025 | 9.42 | 9.48 | 9.42 | 9.48 | 9.48 | 0.42% | 750 |
| Oct 16, 2025 | 9.64 | 9.64 | 9.44 | 9.44 | 9.44 | -1.46% | - |
| Oct 15, 2025 | 9.38 | 9.62 | 9.38 | 9.58 | 9.58 | 1.91% | 6,000 |
| Oct 14, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 1.95% | 200 |
| Oct 13, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | - |
| Oct 10, 2025 | 9.56 | 9.56 | 9.20 | 9.20 | 9.20 | -3.36% | 543 |
| Oct 9, 2025 | 9.54 | 9.64 | 9.52 | 9.52 | 9.52 | - | 598 |
| Oct 8, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | 0.85% | 132 |
| Oct 7, 2025 | 9.66 | 9.72 | 9.44 | 9.44 | 9.44 | -1.67% | 9,022 |
| Oct 6, 2025 | 9.44 | 9.60 | 9.44 | 9.60 | 9.60 | 1.91% | 530 |
| Oct 3, 2025 | 9.36 | 9.42 | 9.36 | 9.42 | 9.42 | 1.29% | 1,208 |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 1, 2025 | 9.20 | 9.38 | 9.20 | 9.30 | 9.30 | 1.31% | 350 |
| Sep 30, 2025 | 9.12 | 9.18 | 9.12 | 9.18 | 9.18 | -0.22% | - |
| Sep 29, 2025 | 9.22 | 9.22 | 9.14 | 9.20 | 9.20 | -0.22% | 515 |
| Sep 26, 2025 | 9.32 | 9.32 | 9.22 | 9.22 | 9.22 | -1.50% | - |
| Sep 25, 2025 | 9.26 | 9.40 | 9.26 | 9.36 | 9.36 | 1.30% | 976 |
| Sep 24, 2025 | 9.32 | 9.38 | 9.24 | 9.24 | 9.24 | 1.76% | 870 |
| Sep 23, 2025 | 9.14 | 9.20 | 9.08 | 9.08 | 9.08 | -1.09% | 720 |