Valeo SE (FRA:VSA2)
Germany · Delayed Price · Currency is EUR 10.13
+0.21 (2.17%)
Last updated: Oct 23, 2025, 8:20 AM CET
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.15% | 200 |
| Oct 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 200 |
| Oct 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.13% | 200 |
| Oct 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.73% | 200 |
| 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% | 1,081 |
| Oct 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.79% | 1,081 |
| Oct 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.04% | 1,081 |
| Oct 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.05% | 1,081 |
| Oct 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.97% | 1,081 |
| Oct 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.68% | 1,081 |
| Oct 7, 2025 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 0.09% | 1,081 |
| Oct 6, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.38% | 500 |
| Oct 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.87% | 1,352 |
| Oct 2, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.80% | - |
| Oct 1, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.84% | 235 |
| Sep 30, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.79% | 20 |
| Sep 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.27% | - |
| Sep 26, 2025 | 10.96 | 11.01 | 10.96 | 11.01 | 11.01 | 1.06% | 98 |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.45% | 4,818 |
| Sep 24, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.29% | 185 |
| Sep 23, 2025 | 11.07 | 11.20 | 11.07 | 11.20 | 11.20 | 0.54% | 4,000 |
| Sep 22, 2025 | 11.02 | 11.14 | 10.99 | 11.14 | 11.14 | 0.68% | 945 |
| Sep 19, 2025 | 11.04 | 11.28 | 11.04 | 11.07 | 11.07 | -1.69% | 254 |
| Sep 18, 2025 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | 6.83% | 850 |
| Sep 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | 3,188 |
| Sep 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.33% | 3,188 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.99% | 3,188 |
| Sep 12, 2025 | 10.59 | 10.59 | 10.29 | 10.29 | 10.29 | -1.20% | 3,188 |
| Sep 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.81% | 117 |
| Sep 10, 2025 | 10.65 | 10.75 | 10.50 | 10.50 | 10.50 | -1.64% | 117 |
| Sep 9, 2025 | 10.54 | 10.68 | 10.54 | 10.68 | 10.68 | 1.81% | 140 |
| Sep 8, 2025 | 10.34 | 10.49 | 10.34 | 10.49 | 10.49 | 1.30% | 750 |
| Sep 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.62% | 141 |
| Sep 4, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.64% | - |
| Sep 3, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.43% | - |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 100 |
| Sep 1, 2025 | 10.33 | 10.50 | 10.33 | 10.50 | 10.50 | 1.69% | 141 |
| Aug 29, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.48% | 240 |
| Aug 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.28% | 211 |
| Aug 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.55% | 211 |
| Aug 26, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.25% | 211 |
| Aug 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.03% | 211 |
| Aug 22, 2025 | 10.53 | 10.70 | 10.53 | 10.70 | 10.70 | 2.64% | 211 |
| Aug 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.81% | 500 |
| Aug 20, 2025 | 10.59 | 10.59 | 10.51 | 10.51 | 10.51 | -1.31% | 500 |
| Aug 19, 2025 | 10.26 | 10.65 | 10.26 | 10.65 | 10.65 | 2.90% | 5,500 |
| Aug 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.05% | 2,300 |
| Aug 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.83% | 2,300 |
| Aug 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.05% | 2,300 |