Valeo SE (LON:0RH5)
London · Delayed Price · Currency is GBP · Price in EUR 11.99
-0.26 (-2.08%)
At close: Oct 31, 2025
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 10.00 | 10.11 | 9.60 | 10.04 | 10.04 | 0.27% | 22,798 |
| Oct 17, 2025 | 9.99 | 10.09 | 9.80 | 10.01 | 10.01 | -0.37% | 249,293 |
| Oct 16, 2025 | 9.85 | 10.05 | 9.81 | 10.05 | 10.05 | 0.94% | 2,551 |
| Oct 15, 2025 | 10.05 | 10.06 | 9.89 | 9.96 | 9.96 | 1.08% | 11,250 |
| Oct 14, 2025 | 9.88 | 9.91 | 9.69 | 9.85 | 9.85 | -1.01% | 1,565 |
| Oct 13, 2025 | 9.91 | 10.26 | 9.87 | 9.95 | 9.95 | 0.44% | 30,454 |
| Oct 10, 2025 | 10.14 | 10.21 | 9.91 | 9.91 | 9.91 | -1.43% | 990,699 |
| Oct 9, 2025 | 10.26 | 10.30 | 10.02 | 10.05 | 10.05 | -2.05% | 6,194 |
| Oct 8, 2025 | 10.35 | 10.35 | 10.23 | 10.26 | 10.26 | -1.39% | 15,444 |
| Oct 7, 2025 | 10.85 | 10.67 | 10.40 | 10.41 | 10.41 | -2.48% | 8,575 |
| Oct 6, 2025 | 10.67 | 10.76 | 10.36 | 10.67 | 10.67 | 0.09% | 6,262 |
| Oct 3, 2025 | 10.62 | 10.70 | 10.45 | 10.66 | 10.66 | 1.52% | 6,797 |
| Oct 2, 2025 | 10.75 | 10.96 | 10.49 | 10.50 | 10.50 | -1.41% | 57,359 |
| Oct 1, 2025 | 10.62 | 10.74 | 10.54 | 10.65 | 10.65 | 0.14% | 276,721 |
| Sep 30, 2025 | 10.68 | 10.80 | 10.53 | 10.64 | 10.64 | -1.44% | 3,718 |
| Sep 29, 2025 | 10.89 | 10.87 | 10.67 | 10.79 | 10.79 | 0.33% | 3,308,197 |
| Sep 26, 2025 | 10.92 | 11.09 | 10.74 | 10.76 | 10.76 | -1.42% | 18,852 |
| Sep 25, 2025 | 11.05 | 11.01 | 10.85 | 10.91 | 10.91 | - | 121,293 |
| Sep 24, 2025 | 11.00 | 11.09 | 10.59 | 10.91 | 10.91 | -1.89% | 12,572 |
| Sep 23, 2025 | 11.17 | 11.28 | 10.92 | 11.12 | 11.12 | 1.00% | 499,313 |
| Sep 22, 2025 | 11.26 | 11.13 | 10.87 | 11.01 | 11.01 | -0.63% | 7,209 |
| Sep 19, 2025 | 10.92 | 11.24 | 11.01 | 11.08 | 11.08 | - | 440,346 |
| Sep 18, 2025 | 11.15 | 11.41 | 11.00 | 11.08 | 11.08 | 4.43% | 53,381 |
| Sep 17, 2025 | 10.55 | 11.31 | 10.55 | 10.61 | 10.61 | 0.66% | 281,697 |
| Sep 16, 2025 | 10.50 | 10.75 | 10.50 | 10.54 | 10.54 | -0.14% | 187,566 |
| Sep 15, 2025 | 10.37 | 10.75 | 10.55 | 10.56 | 10.56 | 0.57% | 652,840 |
| Sep 12, 2025 | 10.63 | 10.69 | 10.29 | 10.50 | 10.50 | -0.94% | 888,474 |
| Sep 11, 2025 | 10.32 | 10.70 | 10.43 | 10.60 | 10.60 | -0.47% | 48,077 |
| Sep 10, 2025 | 10.65 | 10.70 | 10.37 | 10.65 | 10.65 | 0.28% | 469,898 |
| Sep 9, 2025 | 10.55 | 10.72 | 10.40 | 10.62 | 10.62 | 0.43% | 124,067 |
| Sep 8, 2025 | 10.36 | 10.58 | 10.39 | 10.57 | 10.57 | 2.42% | 2,395 |
| Sep 5, 2025 | 10.49 | 10.59 | 10.32 | 10.32 | 10.32 | -0.15% | 11,260 |
| Sep 4, 2025 | 10.21 | 10.42 | 10.06 | 10.34 | 10.34 | 1.22% | 3,391,051 |
| Sep 3, 2025 | 10.44 | 10.50 | 10.21 | 10.21 | 10.21 | -1.35% | 7,249 |
| Sep 2, 2025 | 10.50 | 10.64 | 10.31 | 10.35 | 10.35 | -1.10% | 35,260 |
| Sep 1, 2025 | 10.33 | 10.53 | 10.36 | 10.47 | 10.47 | 1.06% | 6,202 |
| Aug 29, 2025 | 10.34 | 10.39 | 10.20 | 10.36 | 10.36 | -0.24% | 10,106 |
| Aug 28, 2025 | 10.51 | 10.69 | 10.36 | 10.38 | 10.38 | -0.43% | 4,422 |
| Aug 27, 2025 | 10.35 | 10.60 | 10.36 | 10.43 | 10.43 | -0.90% | 457,076 |
| Aug 26, 2025 | 10.65 | 10.67 | 10.35 | 10.52 | 10.52 | -3.22% | 36,304 |
| Aug 25, 2025 | 10.89 | 10.93 | 10.81 | 10.87 | 10.87 | -0.21% | 7,052 |