Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	11.70	11.70	11.59	11.67	11.67	-0.17%	666
Dec 30, 2025	11.63	11.73	11.36	11.69	11.69	0.47%	5,610
Dec 29, 2025	11.37	11.63	11.42	11.63	11.63	2.87%	8,269
Dec 24, 2025	11.30	11.35	11.28	11.31	11.31	-0.92%	1
Dec 23, 2025	11.48	11.44	11.27	11.41	11.41	-	538,188
Dec 22, 2025	11.31	11.60	11.41	11.41	11.41	-1.25%	1,455
Dec 19, 2025	11.40	11.63	11.50	11.56	11.56	0.30%	9,506
Dec 18, 2025	11.33	11.60	11.32	11.52	11.52	2.22%	275,108
Dec 17, 2025	11.28	11.39	11.23	11.27	11.27	-0.75%	6,107
Dec 16, 2025	11.25	11.50	11.26	11.36	11.36	0.53%	6,759
Dec 15, 2025	11.46	11.56	11.30	11.30	11.30	-1.44%	83,994
Dec 12, 2025	11.40	11.50	11.36	11.46	11.46	0.57%	45,203
Dec 11, 2025	11.11	11.40	11.26	11.40	11.40	1.47%	808,894
Dec 10, 2025	11.09	11.25	11.12	11.23	11.23	-0.18%	149
Dec 9, 2025	11.46	11.44	11.21	11.25	11.25	-1.79%	255
Dec 8, 2025	11.16	11.59	11.40	11.46	11.46	-0.65%	423,586
Dec 5, 2025	11.35	11.71	11.30	11.53	11.53	1.54%	1,007
Dec 4, 2025	11.38	11.40	11.17	11.36	11.36	0.35%	101,666
Dec 3, 2025	11.38	11.60	11.17	11.32	11.32	2.58%	395,117
Dec 2, 2025	11.07	11.52	11.03	11.03	11.03	-0.90%	995,154
Dec 1, 2025	10.90	11.15	10.86	11.13	11.13	2.11%	32,391
Nov 28, 2025	10.72	10.93	10.73	10.90	10.90	1.35%	1,228
Nov 27, 2025	10.76	10.79	10.66	10.76	10.76	0.42%	470
Nov 26, 2025	10.50	10.72	10.38	10.71	10.71	1.37%	663
Nov 25, 2025	10.52	10.68	10.42	10.57	10.57	-1.00%	52
Nov 24, 2025	10.59	10.71	10.51	10.67	10.67	2.47%	130,248
Nov 21, 2025	10.24	10.57	10.17	10.42	10.42	-0.48%	8,320
Nov 20, 2025	12.18	12.13	10.43	10.47	10.47	-13.44%	21,598
Nov 19, 2025	11.91	12.28	11.98	12.09	12.09	-0.21%	7,723
Nov 18, 2025	11.91	12.12	11.80	12.12	12.12	-1.30%	13,601
Nov 17, 2025	12.41	12.56	12.28	12.28	12.28	-0.16%	57,385
Nov 14, 2025	12.50	12.53	12.10	12.30	12.30	-2.34%	354,335
Nov 13, 2025	12.68	12.81	12.59	12.59	12.59	0.04%	54
Nov 12, 2025	12.45	12.73	12.33	12.59	12.59	1.70%	10,519
Nov 11, 2025	12.22	12.38	12.13	12.38	12.38	1.43%	209,591
Nov 10, 2025	12.15	12.43	12.16	12.20	12.20	1.88%	637,924
Nov 7, 2025	11.94	12.01	11.81	11.98	11.98	0.80%	5,612
Nov 6, 2025	11.99	12.09	11.88	11.88	11.88	-1.12%	4,629
Nov 5, 2025	11.60	12.03	11.85	12.02	12.02	-0.29%	16,645
Nov 4, 2025	12.30	12.31	12.02	12.05	12.05	-2.03%	52,821
Nov 3, 2025	12.04	12.39	11.99	12.30	12.30	2.63%	115,541
Oct 31, 2025	11.81	12.19	11.84	11.99	11.99	-2.08%	24,155
Oct 30, 2025	12.49	12.49	12.00	12.24	12.24	-1.43%	1,373
Oct 29, 2025	12.35	12.53	12.31	12.42	12.42	1.41%	7,837
Oct 28, 2025	11.84	12.38	11.80	12.25	12.25	2.47%	14,626
Oct 27, 2025	12.05	12.24	11.57	11.95	11.95	-1.65%	13,084
Oct 24, 2025	11.00	12.18	11.10	12.15	12.15	11.16%	486,123
Oct 23, 2025	10.15	10.95	10.17	10.93	10.93	8.27%	5,859
Oct 22, 2025	10.00	10.10	9.90	10.10	10.10	-	62,599
Oct 21, 2025	10.00	10.16	9.85	10.10	10.10	0.55%	674