Vale S.A. (FRA:CVLB)
Germany · Delayed Price · Currency is EUR 14.20
-0.20 (-1.39%)
Last updated: Jun 3, 2026, 11:23 AM CET
FRA:CVLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.85 | 14.45 | 13.85 | 14.40 | 14.40 | 3.23% | 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 |
| May 18, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -1.43% | 555 |
| May 15, 2026 | 14.05 | 14.05 | 13.85 | 14.00 | 14.00 | -2.10% | 795 |
| May 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | - |
| May 13, 2026 | 14.60 | 14.70 | 14.55 | 14.55 | 14.55 | 2.46% | 823 |
| May 12, 2026 | 14.40 | 14.60 | 14.20 | 14.20 | 14.20 | -0.35% | 1,750 |
| May 11, 2026 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 4.01% | 50 |
| May 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| May 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| May 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| May 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.53% | - |
| May 4, 2026 | 13.70 | 14.05 | 13.70 | 13.85 | 13.85 | 1.47% | 1,035 |
| Apr 30, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | -0.73% | 20 |
| Apr 29, 2026 | 14.15 | 14.15 | 13.75 | 13.75 | 13.75 | -6.46% | 830 |
| Apr 28, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 1.03% | 200 |
| Apr 27, 2026 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | - | - |
| Apr 24, 2026 | 14.55 | 14.70 | 14.55 | 14.55 | 14.55 | -0.68% | 400 |
| Apr 23, 2026 | 14.75 | 14.80 | 14.65 | 14.65 | 14.65 | -1.68% | 680 |
| Apr 22, 2026 | 14.85 | 15.20 | 14.85 | 14.90 | 14.90 | 0.68% | 2,500 |
| Apr 21, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Apr 20, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 0.33% | 145 |
| Apr 17, 2026 | 14.75 | 15.10 | 14.75 | 15.05 | 15.05 | 1.69% | 5,004 |
| Apr 16, 2026 | 15.05 | 15.15 | 14.75 | 14.80 | 14.80 | -0.67% | 55 |
| Apr 15, 2026 | 15.15 | 15.15 | 14.85 | 14.90 | 14.90 | -0.33% | 159 |
| Apr 14, 2026 | 14.70 | 15.00 | 14.70 | 14.95 | 14.95 | 1.70% | 7,000 |
| Apr 13, 2026 | 14.15 | 14.70 | 14.15 | 14.70 | 14.70 | 4.63% | 1,716 |
| Apr 10, 2026 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | -1.75% | 313 |
| Apr 9, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.35% | 140 |
| Apr 8, 2026 | 14.10 | 14.50 | 14.05 | 14.35 | 14.35 | 1.77% | 3,309 |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 20 |
| 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 |