Vale S.A. (FRA:CVLC)
Germany · Delayed Price · Currency is EUR 13.40
-0.90 (-6.29%)
At close: Jan 30, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.40 | 14.49 | 13.40 | 13.40 | 13.40 | -6.29% | 19,804 |
| Jan 29, 2026 | 14.34 | 14.80 | 14.28 | 14.30 | 14.30 | 0.15% | 22,833 |
| Jan 28, 2026 | 13.91 | 14.42 | 13.91 | 14.28 | 14.28 | 2.57% | 8,700 |
| Jan 27, 2026 | 13.59 | 14.00 | 13.59 | 13.92 | 13.92 | 2.44% | 41,953 |
| Jan 26, 2026 | 13.92 | 14.29 | 13.48 | 13.59 | 13.59 | -0.47% | 72,890 |
| Jan 23, 2026 | 13.59 | 13.80 | 13.41 | 13.65 | 13.65 | 0.46% | 18,982 |
| Jan 22, 2026 | 13.10 | 13.70 | 13.10 | 13.59 | 13.59 | 4.30% | 12,696 |
| Jan 21, 2026 | 12.90 | 13.37 | 12.70 | 13.03 | 13.03 | 3.58% | 10,240 |
| Jan 20, 2026 | 12.94 | 12.94 | 12.54 | 12.58 | 12.58 | -2.10% | 12,350 |
| Jan 19, 2026 | 13.07 | 13.07 | 12.83 | 12.85 | 12.85 | -0.51% | 2,695 |
| Jan 16, 2026 | 13.10 | 13.10 | 12.89 | 12.92 | 12.92 | 0.12% | 4,912 |
| Jan 15, 2026 | 12.65 | 13.08 | 12.65 | 12.90 | 12.90 | 1.99% | 6,280 |
| Jan 14, 2026 | 12.25 | 12.93 | 12.25 | 12.65 | 12.65 | 3.35% | 5,198 |
| Jan 13, 2026 | 12.39 | 12.40 | 12.24 | 12.24 | 12.24 | -1.21% | 2,032 |
| Jan 12, 2026 | 12.50 | 12.50 | 12.31 | 12.39 | 12.39 | 1.56% | 7,803 |
| Jan 9, 2026 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.81% | 6,000 |
| Jan 8, 2026 | 12.60 | 12.61 | 12.10 | 12.10 | 12.10 | -2.40% | 9,016 |
| Jan 7, 2026 | 12.24 | 12.50 | 12.16 | 12.40 | 12.40 | 1.94% | 17,057 |
| Jan 6, 2026 | 11.85 | 12.39 | 11.85 | 12.16 | 12.16 | 1.37% | 6,797 |
| Jan 5, 2026 | 11.71 | 12.00 | 11.45 | 12.00 | 12.00 | 4.73% | 9,603 |
| Jan 2, 2026 | 11.23 | 11.60 | 11.23 | 11.46 | 11.46 | 2.95% | 5,248 |
| Dec 30, 2025 | 11.06 | 11.37 | 11.06 | 11.13 | 11.13 | -0.18% | 7,740 |
| Dec 29, 2025 | 11.31 | 11.51 | 11.15 | 11.15 | 11.15 | -0.64% | 10,609 |
| Dec 23, 2025 | 11.47 | 11.47 | 11.22 | 11.22 | 11.22 | 0.18% | 4,940 |
| Dec 22, 2025 | 11.17 | 11.30 | 11.00 | 11.20 | 11.20 | 2.25% | 3,000 |
| Dec 19, 2025 | 10.95 | 11.17 | 10.95 | 10.96 | 10.96 | -0.67% | 670 |
| Dec 18, 2025 | 11.12 | 11.12 | 10.97 | 11.03 | 11.03 | 1.04% | 3,505 |
| Dec 17, 2025 | 10.82 | 11.10 | 10.82 | 10.92 | 10.92 | 0.85% | 1,450 |
| Dec 16, 2025 | 10.90 | 11.08 | 10.80 | 10.82 | 10.82 | 0.11% | 13,216 |
| Dec 15, 2025 | 10.76 | 10.89 | 10.76 | 10.81 | 10.81 | 1.03% | 753 |
| Dec 12, 2025 | 11.05 | 11.08 | 10.70 | 10.70 | 10.70 | -3.59% | 7,433 |
| Dec 11, 2025 | 11.04 | 11.29 | 10.91 | 11.10 | 10.55 | 2.21% | 3,931 |
| Dec 10, 2025 | 10.85 | 11.14 | 10.85 | 10.86 | 10.32 | 0.09% | 4,150 |
| Dec 9, 2025 | 10.85 | 11.04 | 10.85 | 10.85 | 10.31 | -0.09% | 500 |
| Dec 8, 2025 | 11.08 | 11.09 | 10.86 | 10.86 | 10.32 | 0.07% | 6,651 |
| Dec 5, 2025 | 11.40 | 11.57 | 10.85 | 10.85 | 10.31 | -5.96% | 10,431 |
| Dec 4, 2025 | 11.50 | 11.54 | 11.23 | 11.54 | 10.96 | 3.48% | 12,596 |
| Dec 3, 2025 | 10.80 | 11.22 | 10.80 | 11.15 | 10.60 | 3.05% | 9,878 |
| Dec 2, 2025 | 10.75 | 10.95 | 10.75 | 10.82 | 10.28 | 0.65% | 2,721 |
| Dec 1, 2025 | 10.94 | 10.94 | 10.75 | 10.75 | 10.22 | 0.49% | 3,600 |
| Nov 28, 2025 | 10.70 | 10.89 | 10.60 | 10.70 | 10.17 | 2.47% | 2,033 |
| Nov 27, 2025 | 10.44 | 10.73 | 10.44 | 10.44 | 9.92 | -0.48% | 471 |
| Nov 26, 2025 | 10.35 | 10.62 | 10.35 | 10.49 | 9.97 | 1.27% | 500 |
| Nov 25, 2025 | 10.25 | 10.40 | 10.09 | 10.36 | 9.84 | 0.58% | 12,298 |
| Nov 24, 2025 | 10.42 | 10.42 | 10.20 | 10.30 | 9.79 | 1.46% | 1,353 |
| Nov 21, 2025 | 10.16 | 10.44 | 10.03 | 10.15 | 9.65 | -0.02% | 3,360 |
| Nov 20, 2025 | 10.35 | 10.56 | 10.15 | 10.15 | 9.65 | -0.98% | 3 |
| Nov 19, 2025 | 10.22 | 10.48 | 10.22 | 10.25 | 9.74 | -0.49% | 1,970 |
| Nov 18, 2025 | 10.21 | 10.50 | 10.11 | 10.30 | 9.79 | -1.40% | 9,345 |
| Nov 17, 2025 | 10.31 | 10.58 | 10.31 | 10.45 | 9.93 | 0.48% | 1,514 |