Valeo SE (FRA:VSA2)
Germany · Delayed Price · Currency is EUR 9.81
-0.05 (-0.49%)
Last updated: Jul 30, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.54 | 9.54 | 9.48 | 9.48 | - | 0.08% | - |
| Jul 31, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | -3.38% | - |
| Jul 30, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | - | -0.49% | 300 |
| Jul 29, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | -2.56% | - |
| Jul 28, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | - | 5.52% | 300 |
| Jul 25, 2025 | 9.84 | 9.84 | 8.89 | 9.59 | - | -5.23% | 2,041 |
| Jul 24, 2025 | 10.50 | 10.55 | 10.12 | 10.12 | - | -4.03% | 2,750 |
| Jul 23, 2025 | 10.04 | 10.54 | 10.04 | 10.54 | - | 6.29% | 2,610 |
| Jul 22, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | -0.18% | - |
| Jul 21, 2025 | 9.81 | 9.93 | 9.81 | 9.93 | - | -0.32% | 200 |
| Jul 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | 2.07% | 600 |
| Jul 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | -0.27% | 600 |
| Jul 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | - | -0.89% | 600 |
| Jul 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | -0.42% | - |
| Jul 14, 2025 | 9.84 | 9.92 | 9.84 | 9.92 | - | -1.54% | 600 |
| Jul 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1.22% | 320 |
| Jul 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1.24% | 320 |
| Jul 9, 2025 | 9.69 | 9.83 | 9.69 | 9.83 | - | 1.36% | 320 |
| Jul 8, 2025 | 9.34 | 9.70 | 9.34 | 9.70 | - | 4.89% | 10 |
| Jul 7, 2025 | 9.27 | 9.27 | 9.25 | 9.25 | - | -1.97% | 100 |
| Jul 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | -3.68% | 500 |
| Jul 3, 2025 | 9.55 | 9.79 | 9.55 | 9.79 | - | 5.93% | 500 |
| Jul 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1.72% | - |
| Jul 1, 2025 | 9.28 | 9.28 | 9.09 | 9.09 | - | -1.60% | 600 |
| Jun 30, 2025 | 9.73 | 9.73 | 9.24 | 9.24 | - | 0.46% | 1,611 |
| Jun 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | -0.04% | 3,000 |
| Jun 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2.04% | - |
| Jun 25, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | 3.78% | - |
| Jun 24, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | - | -1.45% | - |
| Jun 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | -2.43% | 3,000 |
| Jun 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | 1.23% | 3,000 |
| Jun 19, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | - | -1.15% | 3,000 |
| Jun 18, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | 0.31% | - |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2.02% | 3,000 |
| Jun 16, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | -1.23% | - |
| Jun 13, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | - | -2.85% | 3,000 |
| Jun 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1.91% | - |
| Jun 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | 4.01% | - |
| Jun 10, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | - | 1.66% | - |
| Jun 9, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | 0.52% | - |
| Jun 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | - | -2.99% | 3,000 |
| Jun 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | -2.67% | 3,000 |
| Jun 4, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | - | 0.74% | - |
| Jun 3, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | - | -2.60% | 3,000 |
| Jun 2, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | - | -1.57% | 3,000 |
| May 30, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | - | -0.64% | 3,000 |
| May 29, 2025 | 9.30 | 9.37 | 9.30 | 9.37 | - | 3.31% | 3,000 |
| May 28, 2025 | 8.91 | 9.07 | 8.91 | 9.07 | - | 1.34% | 350 |
| May 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 2.83% | - |
| May 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -6.81% | 360 |