Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.01	13.01	12.98	12.98	12.98	-2.19%	350
Feb 19, 2026	13.27	13.27	13.27	13.27	13.27	1.96%	-
Feb 18, 2026	13.02	13.02	13.02	13.02	13.02	-1.10%	-
Feb 17, 2026	13.16	13.16	13.16	13.16	13.16	-0.38%	-
Feb 16, 2026	13.21	13.21	13.21	13.21	13.21	-0.60%	-
Feb 13, 2026	13.39	13.39	13.29	13.29	13.29	0.95%	2
Feb 12, 2026	13.17	13.17	13.17	13.17	13.17	0.96%	-
Feb 11, 2026	13.10	13.10	13.04	13.04	13.04	-0.08%	300
Feb 10, 2026	12.69	13.05	12.69	13.05	13.05	4.27%	200
Feb 9, 2026	12.52	12.52	12.52	12.52	12.52	-0.56%	-
Feb 6, 2026	12.59	12.59	12.59	12.59	12.59	-1.41%	-
Feb 5, 2026	12.77	12.77	12.77	12.77	12.77	2.12%	-
Feb 4, 2026	12.12	12.50	12.12	12.50	12.50	2.75%	2,000
Feb 3, 2026	12.17	12.17	12.17	12.17	12.17	5.05%	-
Feb 2, 2026	11.58	11.58	11.58	11.58	11.58	-4.26%	-
Jan 30, 2026	12.10	12.10	12.10	12.10	12.10	-0.66%	-
Jan 29, 2026	12.18	12.18	12.18	12.18	12.18	-2.99%	-
Jan 28, 2026	12.55	12.55	12.55	12.55	12.55	1.54%	-
Jan 27, 2026	12.36	12.36	12.36	12.36	12.36	-0.40%	-
Jan 26, 2026	12.41	12.41	12.41	12.41	12.41	1.51%	-
Jan 23, 2026	12.23	12.23	12.23	12.23	12.23	4.35%	-
Jan 22, 2026	11.72	11.72	11.72	11.72	11.72	3.26%	-
Jan 21, 2026	11.35	11.35	11.35	11.35	11.35	-1.56%	-
Jan 20, 2026	11.50	11.53	11.50	11.53	11.53	-1.16%	553
Jan 19, 2026	11.66	11.66	11.66	11.66	11.66	-3.04%	-
Jan 16, 2026	12.03	12.03	12.03	12.03	12.03	-1.80%	-
Jan 15, 2026	12.25	12.25	12.25	12.25	12.25	0.49%	-
Jan 14, 2026	12.12	12.19	12.12	12.19	12.19	1.75%	75
Jan 13, 2026	12.00	12.00	11.98	11.98	11.98	-0.83%	250
Jan 12, 2026	12.08	12.08	12.08	12.08	12.08	0.62%	-
Jan 9, 2026	12.09	12.10	12.00	12.00	12.00	0.04%	750
Jan 8, 2026	12.00	12.00	12.00	12.00	12.00	-0.37%	-
Jan 7, 2026	12.04	12.04	12.04	12.04	12.04	2.21%	150
Jan 6, 2026	11.78	11.78	11.78	11.78	11.78	-2.60%	-
Jan 5, 2026	12.21	12.21	12.10	12.10	12.10	3.60%	400
Jan 2, 2026	11.67	11.68	11.67	11.68	11.68	1.35%	-
Dec 30, 2025	11.52	11.52	11.52	11.52	11.52	0.48%	-
Dec 29, 2025	11.35	11.47	11.35	11.47	11.47	0.48%	110
Dec 23, 2025	11.41	11.41	11.41	11.41	11.41	-0.87%	-
Dec 22, 2025	11.43	11.51	11.43	11.51	11.51	-0.73%	250
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%	-