Vale S.A. (FRA:CVLB)
Germany · Delayed Price · Currency is EUR 12.90
+0.34 (2.74%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:CVLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 50 |
| Jul 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | - |
| Jul 23, 2026 | 12.85 | 13.05 | 12.85 | 13.05 | 13.05 | 5.67% | 168 |
| Jul 22, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% | - |
| Jul 21, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 40 |
| Jul 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% | - |
| Jul 17, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -2.39% | 105 |
| Jul 16, 2026 | 12.70 | 12.70 | 12.45 | 12.55 | 12.55 | -2.33% | 2,800 |
| Jul 15, 2026 | 12.65 | 12.85 | 12.65 | 12.85 | 12.85 | 4.05% | 300 |
| Jul 14, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Jul 13, 2026 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | 0.81% | 200 |
| Jul 10, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Jul 9, 2026 | 12.20 | 12.45 | 12.20 | 12.45 | 12.45 | -2.35% | 15 |
| Jul 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.67% | - |
| Jul 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | - |
| Jul 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| Jul 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 2, 2026 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 1.93% | 303 |
| Jul 1, 2026 | 13.05 | 13.20 | 12.95 | 12.95 | 12.95 | -1.15% | 1,000 |
| Jun 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | - |
| Jun 29, 2026 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -0.76% | 10 |
| Jun 26, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Jun 25, 2026 | 13.00 | 13.25 | 12.95 | 13.20 | 13.20 | -1.12% | 1,035 |
| Jun 24, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.11% | - |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% | - |
| Jun 22, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 114 |
| Jun 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.37% | - |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.83% | - |
| Jun 17, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | - |
| Jun 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 35 |
| Jun 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.94% | 400 |
| Jun 12, 2026 | 13.25 | 13.45 | 13.15 | 13.15 | 13.15 | 2.33% | 685 |
| Jun 11, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% | - |
| Jun 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.52% | 635 |
| Jun 9, 2026 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | - | 1,080 |
| Jun 8, 2026 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -1.13% | 200 |
| Jun 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.85% | - |
| Jun 4, 2026 | 13.80 | 13.80 | 13.50 | 13.55 | 13.55 | -4.58% | 19 |
| Jun 3, 2026 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -1.73% | 100 |
| Jun 2, 2026 | 13.85 | 14.45 | 13.85 | 14.45 | 14.45 | 3.58% | 355 |
| Jun 1, 2026 | 13.80 | 13.95 | 13.70 | 13.95 | 13.95 | 0.72% | - |
| May 29, 2026 | 14.10 | 14.10 | 13.85 | 13.85 | 13.85 | -1.07% | 382 |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| May 27, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 1.06% | 35 |
| May 26, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.35% | 115 |
| May 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| May 22, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 0.36% | 1,000 |
| May 21, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.20% | - |
| May 20, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | - |
| May 19, 2026 | 13.85 | 14.10 | 13.70 | 13.70 | 13.70 | -0.72% | 2,160 |