Valeo SE (FRA:VSA2)
Germany · Delayed Price · Currency is EUR 11.60
+0.32 (2.79%)
At close: Dec 19, 2025
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.35 | 11.60 | 11.35 | 11.60 | 11.60 | 2.79% | 240 |
| Dec 18, 2025 | 11.37 | 11.37 | 11.28 | 11.28 | 11.28 | -0.49% | 189 |
| Dec 17, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.85% | - |
| Dec 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.92% | - |
| Dec 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.92% | - |
| Dec 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.25% | - |
| Dec 11, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | - |
| Dec 10, 2025 | 11.16 | 11.23 | 11.16 | 11.23 | 11.23 | -1.75% | 1,000 |
| Dec 9, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.17% | - |
| Dec 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.06% | - |
| Dec 5, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.31% | - |
| Dec 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.07% | - |
| Dec 3, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.90% | - |
| Dec 2, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.45% | - |
| Dec 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.17% | - |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% | - |
| Nov 27, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.61% | - |
| Nov 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | - |
| Nov 25, 2025 | 10.58 | 10.60 | 10.38 | 10.60 | 10.60 | -1.21% | 730 |
| Nov 24, 2025 | 10.58 | 10.73 | 10.58 | 10.73 | 10.73 | 5.10% | 760 |
| Nov 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -4.63% | - |
| Nov 20, 2025 | 12.14 | 12.14 | 10.70 | 10.70 | 10.70 | -10.87% | 1,750 |
| Nov 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.21% | - |
| Nov 18, 2025 | 12.01 | 12.01 | 11.98 | 11.98 | 11.98 | -3.00% | 450 |
| Nov 17, 2025 | 12.29 | 12.35 | 12.29 | 12.35 | 12.35 | -1.36% | 500 |
| Nov 14, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.60% | - |
| Nov 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 12, 2025 | 12.39 | 12.60 | 12.39 | 12.60 | 12.60 | 2.73% | 400 |
| Nov 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.83% | - |
| Nov 10, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.88% | - |
| Nov 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Nov 6, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.58% | - |
| Nov 5, 2025 | 11.83 | 12.03 | 11.83 | 12.01 | 12.01 | -0.95% | 465 |
| Nov 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.49% | - |
| Nov 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.11% | - |
| Oct 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Oct 30, 2025 | 12.35 | 12.35 | 12.08 | 12.08 | 12.08 | -2.89% | 828 |
| Oct 29, 2025 | 12.34 | 12.47 | 12.34 | 12.44 | 12.44 | 4.93% | 5,750 |
| Oct 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.07% | - |
| Oct 27, 2025 | 12.07 | 12.07 | 11.73 | 11.73 | 11.73 | -2.66% | 100 |
| Oct 24, 2025 | 10.93 | 12.05 | 10.93 | 12.05 | 12.05 | 9.50% | 12,520 |
| Oct 23, 2025 | 10.13 | 11.01 | 10.13 | 11.01 | 11.01 | 11.05% | 600 |
| Oct 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.15% | - |
| Oct 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | - |
| Oct 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.13% | - |
| Oct 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.73% | - |
| Oct 16, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.20% | 200 |
| Oct 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.18% | - |
| Oct 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.79% | - |
| Oct 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.04% | - |