Valeo SE (FRA:VSA2)
Germany flag Germany · Delayed Price · Currency is EUR
10.68
-0.08 (-0.79%)
Last updated: Sep 30, 2025, 8:00 AM CET

Valeo SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202510.7610.7610.7610.7610.76-2.27%98
Sep 26, 202510.9611.0110.9611.0111.011.06%98
Sep 25, 202510.9010.9010.9010.9010.90-1.45%4,000
Sep 24, 202511.0611.0611.0611.0611.06-1.29%4,000
Sep 23, 202511.0711.2011.0711.2011.200.54%4,000
Sep 22, 202511.0211.1410.9911.1411.140.68%945
Sep 19, 202511.0411.2811.0411.0711.07-1.69%254
Sep 18, 202511.2411.2611.2411.2611.266.83%850
Sep 17, 202510.5410.5410.5410.5410.54-0.94%3,188
Sep 16, 202510.6410.6410.6410.6410.641.33%3,188
Sep 15, 202510.5010.5010.5010.5010.501.99%3,188
Sep 12, 202510.5910.5910.2910.2910.29-1.20%3,188
Sep 11, 202510.4210.4210.4210.4210.42-0.81%117
Sep 10, 202510.6510.7510.5010.5010.50-1.64%117
Sep 9, 202510.5410.6810.5410.6810.681.81%140
Sep 8, 202510.3410.4910.3410.4910.491.30%750
Sep 5, 202510.3510.3510.3510.3510.351.62%141
Sep 4, 202510.1910.1910.1910.1910.19-1.64%-
Sep 3, 202510.3610.3610.3610.3610.36-0.43%-
Sep 2, 202510.4010.4010.4010.4010.40-0.95%100
Sep 1, 202510.3310.5010.3310.5010.501.69%141
Aug 29, 202510.3310.3310.3310.3310.33-0.48%240
Aug 28, 202510.3810.3810.3810.3810.38-1.28%211
Aug 27, 202510.5110.5110.5110.5110.51-1.55%211
Aug 26, 202510.6810.6810.6810.6810.68-1.25%211
Aug 25, 202510.8110.8110.8110.8110.811.03%211
Aug 22, 202510.5310.7010.5310.7010.702.64%211
Aug 21, 202510.4310.4310.4310.4310.43-0.81%500
Aug 20, 202510.5910.5910.5110.5110.51-1.31%500
Aug 19, 202510.2610.6510.2610.6510.652.90%5,500
Aug 18, 202510.3510.3510.3510.3510.350.05%2,300
Aug 15, 202510.3510.3510.3510.3510.350.83%2,300
Aug 14, 202510.2610.2610.2610.2610.260.05%2,300
Aug 13, 202510.2610.2610.2610.2610.260.15%2,300
Aug 12, 202510.0210.2410.0210.2410.242.35%2,300
Aug 11, 202510.0510.0510.0110.0110.015.12%9
Aug 8, 20259.529.529.529.529.52-0.79%300
Aug 7, 20259.489.599.489.599.590.59%300
Aug 6, 20259.549.549.549.549.542.12%60
Aug 5, 20259.349.349.349.349.34-1.85%60
Aug 4, 20259.529.529.529.529.520.34%60
Aug 1, 20259.549.549.489.489.480.08%60
Jul 31, 20259.489.489.489.489.48-3.38%300
Jul 30, 20259.819.819.819.819.81-0.49%300
Jul 29, 20259.869.869.869.869.86-2.56%300
Jul 28, 20259.9910.129.9910.1210.125.52%300
Jul 25, 20259.849.848.899.599.59-5.23%2,041
Jul 24, 202510.5010.5510.1210.1210.12-4.03%2,750
Jul 23, 202510.0410.5410.0410.5410.546.29%2,610
Jul 22, 20259.929.929.929.929.92-0.18%200