Valeo SE (FRA:VSA2)
Germany · Delayed Price · Currency is EUR 10.68
+0.19 (1.81%)
Last updated: Sep 9, 2025, 7:39 PM CET
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.54 | 10.68 | 10.54 | 10.68 | - | 1.81% | 140 |
| Sep 8, 2025 | 10.34 | 10.49 | 10.34 | 10.49 | - | 1.30% | 750 |
| Sep 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1.62% | 141 |
| Sep 4, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | -1.64% | 141 |
| Sep 3, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | -0.43% | 141 |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -0.95% | - |
| Sep 1, 2025 | 10.33 | 10.50 | 10.33 | 10.50 | - | 1.69% | 141 |
| Aug 29, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | -0.48% | 211 |
| Aug 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -1.28% | 211 |
| Aug 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | -1.55% | 211 |
| Aug 26, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | -1.25% | - |
| Aug 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1.03% | - |
| Aug 22, 2025 | 10.53 | 10.70 | 10.53 | 10.70 | - | 2.64% | 211 |
| Aug 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | -0.81% | - |
| Aug 20, 2025 | 10.59 | 10.59 | 10.51 | 10.51 | - | -1.31% | 500 |
| Aug 19, 2025 | 10.26 | 10.65 | 10.26 | 10.65 | - | 2.90% | 5,500 |
| Aug 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | 0.05% | 2,300 |
| Aug 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | 0.83% | 2,300 |
| Aug 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 0.05% | 2,300 |
| Aug 13, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 0.15% | 2,300 |
| Aug 12, 2025 | 10.02 | 10.24 | 10.02 | 10.24 | - | 2.35% | 2,300 |
| Aug 11, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | - | 5.12% | 9 |
| Aug 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | -0.79% | 300 |
| Aug 7, 2025 | 9.48 | 9.59 | 9.48 | 9.59 | - | 0.59% | 300 |
| Aug 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | 2.12% | - |
| Aug 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | -1.85% | - |
| Aug 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | 0.34% | 60 |
| Aug 1, 2025 | 9.54 | 9.54 | 9.48 | 9.48 | - | 0.08% | 60 |
| 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% | - |