Vale S.A. (FRA:CVLC)
Germany · Delayed Price · Currency is EUR 10.33
-0.12 (-1.19%)
At close: Oct 30, 2026
FRA:CVLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.31 | 10.50 | 10.20 | 10.33 | 10.33 | -1.19% | 20,983 |
| Oct 29, 2026 | 10.54 | 10.84 | 10.21 | 10.45 | 10.45 | -2.34% | 9,480 |
| Oct 28, 2026 | 10.86 | 10.92 | 10.41 | 10.70 | 10.70 | -1.40% | 12,100 |
| Oct 27, 2026 | 10.82 | 11.30 | 10.75 | 10.85 | 10.85 | -1.08% | 11,766 |
| Oct 26, 2026 | 10.40 | 11.00 | 10.13 | 10.97 | 10.97 | -1.19% | 65,460 |
| Oct 23, 2026 | 10.92 | 11.20 | 10.92 | 11.10 | 11.10 | 0.93% | 1,926 |
| Oct 22, 2026 | 11.50 | 11.62 | 11.00 | 11.00 | 11.00 | -5.98% | 3,795 |
| Oct 21, 2026 | 11.75 | 11.97 | 11.70 | 11.70 | 11.70 | -2.87% | 1,308 |
| Oct 20, 2026 | 11.71 | 12.05 | 11.71 | 12.05 | 12.05 | 1.40% | 180 |
| Oct 19, 2026 | 11.70 | 12.02 | 11.70 | 11.88 | 11.88 | -0.17% | 2,024 |
| Oct 16, 2026 | 11.65 | 11.97 | 11.65 | 11.90 | 11.90 | 0.07% | 1,505 |
| Oct 15, 2026 | 11.87 | 11.89 | 11.75 | 11.89 | 11.89 | -0.32% | 3,700 |
| Oct 14, 2026 | 12.06 | 12.34 | 11.93 | 11.93 | 11.93 | -1.40% | 2,998 |
| Oct 13, 2026 | 12.15 | 12.29 | 12.10 | 12.10 | 12.10 | - | 1,680 |
| Oct 12, 2026 | 12.35 | 12.48 | 12.10 | 12.10 | 12.10 | -0.02% | 565 |
| Oct 9, 2026 | 11.95 | 12.25 | 11.95 | 12.10 | 12.10 | 1.66% | 2,132 |
| Oct 8, 2026 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | -1.62% | 3,785 |
| Oct 7, 2026 | 12.52 | 12.52 | 12.10 | 12.10 | 12.10 | -5.34% | 1,100 |
| Oct 6, 2026 | 12.61 | 12.78 | 12.61 | 12.78 | 12.78 | 4.31% | 431 |
| Oct 5, 2026 | 12.90 | 13.08 | 12.25 | 12.25 | 12.25 | 0.69% | 4,674 |
| Oct 2, 2026 | 11.75 | 12.27 | 11.75 | 12.17 | 12.17 | 0.18% | 1,000 |
| Oct 1, 2026 | 11.75 | 12.16 | 11.75 | 12.15 | 12.15 | 1.66% | 1,100 |
| Sep 30, 2026 | 11.85 | 12.10 | 11.85 | 11.95 | 11.95 | 0.40% | 1,470 |
| Sep 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.02% | 447 |
| Sep 28, 2026 | 12.14 | 12.14 | 11.90 | 11.90 | 11.90 | 0.44% | 1,170 |
| Sep 25, 2026 | 11.91 | 12.33 | 11.85 | 11.85 | 11.85 | -0.82% | 540 |
| Sep 24, 2026 | 12.08 | 12.20 | 11.95 | 11.95 | 11.95 | -0.58% | 1,672 |
| Sep 23, 2026 | 12.10 | 12.21 | 12.02 | 12.02 | 12.02 | 0.15% | 102 |
| Sep 22, 2026 | 12.10 | 12.48 | 12.00 | 12.00 | 12.00 | -1.22% | 415 |
| Sep 21, 2026 | 12.16 | 12.20 | 12.15 | 12.15 | 12.15 | 0.75% | 50 |
| Sep 18, 2026 | 12.23 | 12.26 | 12.06 | 12.06 | 12.06 | -2.22% | 1,050 |
| Sep 17, 2026 | 12.35 | 12.35 | 12.33 | 12.33 | 12.33 | 2.60% | 245 |
| Sep 16, 2026 | 12.71 | 12.71 | 11.96 | 12.02 | 12.02 | -2.04% | 3,227 |
| Sep 15, 2026 | 12.24 | 12.27 | 12.24 | 12.27 | 12.27 | -1.19% | - |
| Sep 14, 2026 | 12.74 | 12.74 | 12.42 | 12.42 | 12.42 | -2.20% | 2,300 |
| Sep 11, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | -0.02% | - |
| Sep 10, 2026 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | -1.15% | 39 |
| Sep 9, 2026 | 12.91 | 13.10 | 12.85 | 12.85 | 12.85 | -1.92% | 200 |
| Sep 8, 2026 | 12.70 | 13.25 | 12.70 | 13.10 | 13.10 | 3.30% | 764 |
| Sep 7, 2026 | 13.00 | 13.05 | 12.68 | 12.68 | 12.68 | -0.60% | 170 |
| Sep 4, 2026 | 12.90 | 12.90 | 12.73 | 12.76 | 12.76 | -2.82% | 3,964 |
| Sep 3, 2026 | 13.17 | 13.17 | 13.13 | 13.13 | 13.13 | -0.15% | 2 |
| Sep 2, 2026 | 12.66 | 13.15 | 12.66 | 13.15 | 13.15 | 4.32% | 5,300 |
| Sep 1, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.97% | - |
| Aug 31, 2026 | 12.61 | 12.85 | 12.61 | 12.73 | 12.73 | 0.87% | 2,990 |
| Aug 28, 2026 | 12.85 | 12.85 | 12.62 | 12.62 | 12.62 | -2.17% | 685 |
| Aug 27, 2026 | 12.74 | 12.90 | 12.74 | 12.90 | 12.90 | -2.27% | 793 |
| Aug 26, 2026 | 12.85 | 13.20 | 12.85 | 13.20 | 13.20 | 1.54% | 4,640 |
| Aug 25, 2026 | 12.99 | 13.00 | 12.78 | 13.00 | 13.00 | 1.33% | 11,338 |
| Aug 24, 2026 | 12.89 | 12.90 | 12.50 | 12.83 | 12.83 | 2.62% | 8,368 |