Valeo SE (FRA:VSA2)
Germany · Delayed Price · Currency is EUR 10.42
-0.07 (-0.62%)
At close: Mar 27, 2026
FRA:VSA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.62% | - |
| Mar 26, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.00% | - |
| Mar 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.82% | - |
| Mar 24, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 8.50% | 3,000 |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.67% | - |
| Mar 20, 2026 | 9.71 | 9.81 | 9.71 | 9.81 | 9.81 | -3.21% | 475 |
| Mar 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -3.06% | - |
| Mar 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.95% | - |
| Mar 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.01% | - |
| Mar 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.05% | - |
| Mar 13, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.80% | - |
| Mar 12, 2026 | 10.77 | 10.82 | 10.55 | 10.55 | 10.55 | -2.72% | 1,500 |
| Mar 11, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 4.89% | - |
| Mar 10, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.71% | - |
| Mar 9, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.87% | - |
| Mar 6, 2026 | 11.00 | 11.00 | 10.66 | 10.72 | 10.72 | -5.01% | 1,375 |
| Mar 5, 2026 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 0.76% | 2,000 |
| Mar 4, 2026 | 11.02 | 11.20 | 11.02 | 11.20 | 11.20 | -0.84% | 388 |
| Mar 3, 2026 | 11.68 | 11.68 | 11.29 | 11.29 | 11.29 | -4.12% | 400 |
| Mar 2, 2026 | 11.81 | 11.81 | 11.78 | 11.78 | 11.78 | -3.52% | 357 |
| Feb 27, 2026 | 13.11 | 13.11 | 12.21 | 12.21 | 12.21 | -5.93% | 770 |
| Feb 26, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.35% | - |
| Feb 25, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 3.25% | - |
| Feb 24, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.51% | - |
| Feb 23, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.35% | - |
| 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% | - |