Vale S.A. (FRA:CVLC)
Germany · Delayed Price · Currency is EUR 12.10
-0.68 (-5.34%)
Last updated: Oct 7, 2026, 6:08 PM CET
FRA:CVLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 12.32 | 12.50 | 12.32 | 12.50 | 12.50 | 0.92% | 1,750 |
| Aug 20, 2026 | 11.91 | 12.39 | 11.91 | 12.39 | 12.39 | 1.04% | 862 |
| Aug 19, 2026 | 11.90 | 12.54 | 11.90 | 12.26 | 12.26 | 1.09% | 2,150 |
| Aug 18, 2026 | 12.06 | 12.17 | 12.05 | 12.13 | 12.13 | 1.05% | 6,655 |
| Aug 17, 2026 | 12.10 | 12.28 | 12.00 | 12.00 | 12.00 | -1.30% | 1,840 |
| Aug 14, 2026 | 12.15 | 12.48 | 12.00 | 12.16 | 12.16 | -1.12% | 1,884 |
| Aug 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.46% | - |
| Aug 12, 2026 | 12.16 | 12.48 | 12.10 | 12.48 | 12.48 | 0.74% | 8,300 |
| Aug 11, 2026 | 12.67 | 12.73 | 12.55 | 12.73 | 12.39 | 0.08% | 1,488 |
| Aug 10, 2026 | 12.50 | 12.94 | 12.50 | 12.72 | 12.38 | -0.63% | 1,650 |
| Aug 7, 2026 | 12.61 | 12.90 | 12.61 | 12.80 | 12.46 | 0.16% | 2,228 |
| Aug 6, 2026 | 12.50 | 12.99 | 12.46 | 12.78 | 12.44 | -0.09% | 4,697 |
| Aug 5, 2026 | 12.62 | 13.04 | 12.62 | 12.79 | 12.45 | 0.41% | 479 |
| Aug 4, 2026 | 12.72 | 12.85 | 12.72 | 12.74 | 12.40 | 0.16% | 982 |
| Aug 3, 2026 | 12.55 | 12.95 | 12.55 | 12.72 | 12.38 | 0.82% | 4,060 |
| Jul 31, 2026 | 12.56 | 12.87 | 12.56 | 12.62 | 12.28 | -0.50% | 278 |
| Jul 30, 2026 | 12.50 | 12.72 | 12.50 | 12.68 | 12.34 | 0.96% | 820 |