Vale S.A. (FRA:CVLB)
Germany · Delayed Price · Currency is EUR 13.20
+0.20 (1.54%)
Last updated: Aug 26, 2026, 4:55 PM CET
FRA:CVLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.85 | 13.25 | 12.85 | 12.95 | - | 0.37% | 600 |
| Aug 25, 2026 | 12.80 | 12.95 | 12.80 | 12.90 | 12.90 | 1.98% | 465 |
| Aug 24, 2026 | 12.35 | 12.65 | 12.35 | 12.65 | 12.65 | 4.55% | 18,000 |
| Aug 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 20, 2026 | 11.90 | 12.10 | 11.75 | 12.10 | 12.10 | -1.22% | 50 |
| Aug 19, 2026 | 11.65 | 12.25 | 11.65 | 12.25 | 12.25 | 2.08% | 520 |
| Aug 18, 2026 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 1.27% | - |
| Aug 17, 2026 | 11.70 | 11.90 | 11.70 | 11.85 | 11.85 | 0.85% | 5,238 |
| Aug 14, 2026 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | -1.26% | - |
| Aug 13, 2026 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -1.38% | 2,100 |
| Aug 12, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.07 | -3.52% | - |
| Aug 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.51 | -1.92% | - |
| Aug 10, 2026 | 12.65 | 13.05 | 12.65 | 13.05 | 12.75 | 1.95% | 2,000 |
| Aug 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.51 | -0.39% | 1,000 |
| Aug 6, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.56 | -0.77% | - |
| Aug 5, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.65 | 2.37% | 2,323 |
| Aug 4, 2026 | 12.45 | 12.65 | 12.45 | 12.65 | 12.36 | -2.32% | 300 |
| Aug 3, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.65 | -0.38% | - |
| Jul 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.70 | 2.36% | 1,000 |
| Jul 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.41 | -1.17% | - |
| Jul 29, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.56 | -0.39% | - |
| Jul 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.60 | -0.39% | - |
| Jul 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.65 | - | 50 |
| Jul 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.65 | -0.77% | - |
| Jul 23, 2026 | 12.85 | 13.05 | 12.85 | 13.05 | 12.75 | 5.67% | 168 |
| Jul 22, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.07 | -1.20% | - |
| Jul 21, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.21 | 1.63% | 40 |
| Jul 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.02 | 0.41% | - |
| Jul 17, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 11.97 | -2.39% | 105 |
| Jul 16, 2026 | 12.70 | 12.70 | 12.45 | 12.55 | 12.26 | -2.33% | 2,800 |
| Jul 15, 2026 | 12.65 | 12.85 | 12.65 | 12.85 | 12.56 | 4.05% | 300 |
| Jul 14, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.07 | -0.80% | - |
| Jul 13, 2026 | 12.55 | 12.55 | 12.45 | 12.45 | 12.16 | 0.81% | 200 |
| Jul 10, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.07 | -0.80% | - |
| Jul 9, 2026 | 12.20 | 12.45 | 12.20 | 12.45 | 12.16 | -2.35% | 15 |
| Jul 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.46 | -2.67% | - |
| Jul 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.80 | 0.38% | - |
| Jul 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.75 | 0.38% | - |
| Jul 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.70 | -1.52% | - |
| Jul 2, 2026 | 13.15 | 13.20 | 13.15 | 13.20 | 12.90 | 1.93% | 303 |
| Jul 1, 2026 | 13.05 | 13.20 | 12.95 | 12.95 | 12.65 | -1.15% | 1,000 |
| Jun 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.80 | 0.38% | - |
| Jun 29, 2026 | 13.20 | 13.20 | 13.05 | 13.05 | 12.75 | -0.76% | 10 |
| Jun 26, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 12.85 | -0.38% | - |
| Jun 25, 2026 | 13.00 | 13.25 | 12.95 | 13.20 | 12.90 | -1.12% | 1,035 |
| Jun 24, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.04 | -1.11% | - |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.19 | 1.12% | - |
| Jun 22, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.04 | - | 114 |
| Jun 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.04 | -0.37% | - |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.09 | -1.83% | - |