Valeo SE (FRA:VSA2)
Germany · Delayed Price · Currency is EUR 11.20
+0.28 (2.57%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:VSA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | - | -1.53% | - |
| Apr 22, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.34% | - |
| Apr 21, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.62% | - |
| Apr 20, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 3.68% | - |
| Apr 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.59% | - |
| Apr 16, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% | - |
| Apr 15, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.31% | 550 |
| Apr 14, 2026 | 10.93 | 11.16 | 10.93 | 11.16 | 11.16 | 1.69% | 10 |
| Apr 13, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.69% | - |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.58% | - |
| Apr 9, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.88% | - |
| Apr 8, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 3.91% | - |
| Apr 7, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.59% | - |
| Apr 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.67% | - |
| Apr 1, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 4.97% | - |
| Mar 31, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.63% | - |
| Mar 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.78% | - |
| 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 |