Vale S.A. (FRA:CVLC)
Germany · Delayed Price · Currency is EUR 10.75
+0.05 (0.49%)
At close: Dec 1, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.70 | 10.89 | 10.60 | 10.70 | 10.70 | 2.47% | 2,033 |
| Nov 27, 2025 | 10.44 | 10.73 | 10.44 | 10.44 | 10.44 | -0.48% | 471 |
| Nov 26, 2025 | 10.35 | 10.62 | 10.35 | 10.49 | 10.49 | 1.27% | 500 |
| Nov 25, 2025 | 10.25 | 10.40 | 10.09 | 10.36 | 10.36 | 0.58% | 12,298 |
| Nov 24, 2025 | 10.42 | 10.42 | 10.20 | 10.30 | 10.30 | 1.46% | 1,353 |
| Nov 21, 2025 | 10.16 | 10.44 | 10.03 | 10.15 | 10.15 | -0.02% | 3,360 |
| Nov 20, 2025 | 10.35 | 10.56 | 10.15 | 10.15 | 10.15 | -0.98% | 3 |
| Nov 19, 2025 | 10.22 | 10.48 | 10.22 | 10.25 | 10.25 | -0.49% | 1,970 |
| Nov 18, 2025 | 10.21 | 10.50 | 10.11 | 10.30 | 10.30 | -1.40% | 9,345 |
| Nov 17, 2025 | 10.31 | 10.58 | 10.31 | 10.45 | 10.45 | 0.48% | 1,514 |
| Nov 14, 2025 | 10.40 | 10.68 | 10.40 | 10.40 | 10.40 | -0.42% | 5,610 |
| Nov 13, 2025 | 10.55 | 10.88 | 10.44 | 10.44 | 10.44 | -1.02% | 9,032 |
| Nov 12, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.50% | 150 |
| Nov 11, 2025 | 10.39 | 10.60 | 10.39 | 10.50 | 10.50 | - | 1,686 |
| Nov 10, 2025 | 10.62 | 10.74 | 10.50 | 10.50 | 10.50 | 1.92% | 8,620 |
| Nov 7, 2025 | 10.50 | 10.66 | 10.20 | 10.30 | 10.30 | -1.90% | 6,737 |
| Nov 6, 2025 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | -0.23% | - |
| Nov 5, 2025 | 10.40 | 10.58 | 10.32 | 10.53 | 10.53 | 1.80% | 4,005 |
| Nov 4, 2025 | 10.60 | 10.69 | 10.34 | 10.34 | 10.34 | -3.02% | 3,771 |
| Nov 3, 2025 | 10.86 | 10.90 | 10.61 | 10.66 | 10.66 | 0.47% | 2,750 |
| Oct 31, 2025 | 10.37 | 10.80 | 10.37 | 10.61 | 10.61 | 2.41% | 3,103 |
| Oct 30, 2025 | 10.35 | 10.50 | 10.35 | 10.36 | 10.36 | 0.10% | 11,679 |
| Oct 29, 2025 | 10.20 | 10.48 | 10.20 | 10.35 | 10.35 | 1.49% | 4,030 |
| Oct 28, 2025 | 10.26 | 10.36 | 10.20 | 10.20 | 10.20 | 1.98% | 6,270 |
| Oct 27, 2025 | 10.13 | 10.32 | 10.00 | 10.00 | 10.00 | -0.60% | 4,905 |
| Oct 24, 2025 | 10.15 | 10.35 | 10.06 | 10.06 | 10.06 | -0.55% | 27,510 |
| Oct 23, 2025 | 10.03 | 10.30 | 10.03 | 10.12 | 10.12 | 0.46% | 5,383 |
| Oct 22, 2025 | 9.85 | 10.14 | 9.85 | 10.07 | 10.07 | 1.83% | 12,031 |
| Oct 21, 2025 | 9.94 | 10.19 | 9.84 | 9.89 | 9.89 | -2.46% | 3,800 |
| Oct 20, 2025 | 10.00 | 10.14 | 9.90 | 10.14 | 10.14 | 5.07% | 5,724 |
| Oct 17, 2025 | 9.69 | 9.79 | 9.65 | 9.65 | 9.65 | -0.81% | 2,540 |
| Oct 16, 2025 | 9.71 | 9.85 | 9.71 | 9.73 | 9.73 | -0.01% | 3,620 |
| Oct 15, 2025 | 9.57 | 9.88 | 9.57 | 9.73 | 9.73 | 1.25% | 1,076 |
| Oct 14, 2025 | 9.86 | 9.86 | 9.61 | 9.61 | 9.61 | -1.74% | 3,000 |
| Oct 13, 2025 | 9.61 | 9.85 | 9.59 | 9.78 | 9.78 | 2.62% | 2,885 |
| Oct 10, 2025 | 9.79 | 9.90 | 9.53 | 9.53 | 9.53 | -2.84% | 10,150 |
| Oct 9, 2025 | 9.75 | 9.90 | 9.75 | 9.81 | 9.81 | 0.61% | 2,077 |
| Oct 8, 2025 | 9.79 | 9.89 | 9.75 | 9.75 | 9.75 | 0.53% | 7,020 |
| Oct 7, 2025 | 9.73 | 9.99 | 9.70 | 9.70 | 9.70 | -0.02% | 905 |
| Oct 6, 2025 | 9.74 | 9.87 | 9.56 | 9.70 | 9.70 | 1.90% | 3,060 |
| Oct 3, 2025 | 9.48 | 9.59 | 9.48 | 9.52 | 9.52 | 0.22% | 500 |
| Oct 2, 2025 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | 0.85% | 150 |
| Oct 1, 2025 | 9.37 | 9.48 | 9.28 | 9.42 | 9.42 | -0.63% | 21,284 |
| Sep 30, 2025 | 9.41 | 9.61 | 9.40 | 9.48 | 9.48 | -1.46% | 9,750 |
| Sep 29, 2025 | 9.52 | 9.62 | 9.35 | 9.62 | 9.62 | 2.34% | 7,275 |
| Sep 26, 2025 | 9.51 | 9.64 | 9.40 | 9.40 | 9.40 | -1.16% | 2,480 |
| Sep 25, 2025 | 9.48 | 9.60 | 9.48 | 9.51 | 9.51 | -1.53% | 1,000 |
| Sep 24, 2025 | 9.46 | 9.67 | 9.44 | 9.66 | 9.66 | 2.08% | 3,294 |
| Sep 23, 2025 | 9.40 | 9.56 | 9.40 | 9.46 | 9.46 | 0.65% | 2,230 |
| Sep 22, 2025 | 9.60 | 9.68 | 9.40 | 9.40 | 9.40 | -0.21% | 7,750 |