Valeo SE (FRA:VSA2)
Germany · Delayed Price · Currency is EUR 12.23
-0.33 (-2.67%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:VSA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -2.67% | 350 |
| Oct 22, 2026 | 13.29 | 13.29 | 12.57 | 12.57 | 12.57 | -7.24% | 350 |
| Oct 21, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.00% | - |
| Oct 20, 2026 | 13.40 | 13.40 | 13.28 | 13.28 | 13.28 | -5.72% | 100 |
| Oct 19, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 2.74% | - |
| Oct 16, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.93% | - |
| Oct 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.68% | - |
| Oct 14, 2026 | 13.60 | 13.82 | 13.60 | 13.82 | 13.82 | 2.83% | 78 |
| Oct 13, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.10% | - |
| Oct 12, 2026 | 13.62 | 13.62 | 13.59 | 13.59 | 13.59 | 0.97% | 450 |
| Oct 9, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -6.46% | - |
| Oct 8, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -4.07% | - |
| Oct 7, 2026 | 14.86 | 15.00 | 14.86 | 15.00 | 15.00 | - | 150 |
| Oct 6, 2026 | 14.33 | 15.00 | 14.33 | 15.00 | 15.00 | 6.80% | 1,750 |
| Oct 5, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.32% | - |
| Oct 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.08% | - |
| Oct 1, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.06% | - |
| Sep 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.80% | - |
| Sep 28, 2026 | 14.83 | 15.02 | 14.83 | 15.02 | 15.02 | 3.19% | 3,000 |
| Sep 25, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.56% | - |
| Sep 24, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -3.40% | - |
| Sep 23, 2026 | 15.25 | 15.31 | 15.25 | 15.31 | 15.31 | 3.45% | 300 |
| Sep 22, 2026 | 14.68 | 14.80 | 14.68 | 14.80 | 14.80 | -0.87% | 195 |
| Sep 21, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -3.24% | - |
| Sep 18, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 4.40% | - |
| Sep 17, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 3.00% | - |
| Sep 16, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.24% | - |
| Sep 15, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -3.74% | - |
| Sep 14, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.37% | - |
| Sep 11, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Sep 10, 2026 | 14.56 | 14.78 | 14.56 | 14.78 | 14.78 | 1.20% | 750 |
| Sep 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 8, 2026 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 0.28% | 100 |
| Sep 7, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% | - |
| Sep 4, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 4.90% | - |
| Sep 3, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.54% | - |
| Sep 2, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -2.41% | - |
| Sep 1, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.81% | - |
| Aug 31, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% | - |
| Aug 28, 2026 | 13.64 | 14.07 | 13.64 | 14.07 | 14.07 | 0.61% | 370 |
| Aug 27, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.46% | - |
| Aug 26, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.52% | - |
| Aug 25, 2026 | 14.05 | 14.05 | 13.84 | 13.84 | 13.84 | -2.50% | 40 |
| Aug 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.89% | - |
| Aug 21, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.16% | - |
| Aug 20, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.69% | - |
| Aug 19, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.53% | - |
| Aug 18, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.72% | - |
| Aug 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.44% | - |