Valeo SE (LON:0RH5)
London · Delayed Price · Currency is GBP · Price in EUR 10.56
+0.06 (0.57%)
At close: Sep 15, 2025
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 10.56 | 10.89 | 10.53 | 10.89 | 10.89 | 2.81% | 4,154 |
| Aug 21, 2025 | 10.55 | 10.60 | 10.42 | 10.60 | 10.60 | 1.15% | 384,845 |
| Aug 20, 2025 | 10.63 | 10.67 | 10.46 | 10.48 | 10.48 | -1.92% | 65,324 |
| Aug 19, 2025 | 10.31 | 10.68 | 10.29 | 10.68 | 10.68 | 3.94% | 703,678 |
| Aug 18, 2025 | 10.29 | 10.49 | 10.21 | 10.28 | 10.28 | -1.63% | 287,678 |
| Aug 15, 2025 | 10.50 | 10.61 | 10.43 | 10.45 | 10.45 | 0.43% | 795,958 |
| Aug 14, 2025 | 10.28 | 10.40 | 10.25 | 10.40 | 10.40 | 0.34% | 14,102 |
| Aug 13, 2025 | 10.31 | 10.38 | 10.19 | 10.37 | 10.37 | 1.07% | 707,504 |
| Aug 12, 2025 | 10.04 | 10.27 | 9.97 | 10.26 | 10.26 | 2.40% | 5,855 |
| Aug 11, 2025 | 9.98 | 10.19 | 9.98 | 10.02 | 10.02 | 0.35% | 3,759 |
| Aug 8, 2025 | 9.54 | 9.98 | 9.65 | 9.98 | 9.98 | 4.39% | 1,396,329 |
| Aug 7, 2025 | 9.63 | 9.61 | 9.42 | 9.56 | 9.56 | 1.06% | 5,968 |
| Aug 6, 2025 | 9.60 | 9.62 | 9.46 | 9.46 | 9.46 | -0.73% | 11,114 |
| Aug 5, 2025 | 9.29 | 9.53 | 9.34 | 9.53 | 9.53 | 1.45% | 28,600 |
| Aug 4, 2025 | 9.57 | 9.66 | 9.29 | 9.39 | 9.39 | -0.93% | 305,612 |
| Aug 1, 2025 | 9.50 | 9.80 | 9.46 | 9.48 | 9.48 | -1.29% | 504,049 |
| Jul 31, 2025 | 9.52 | 9.62 | 9.45 | 9.61 | 9.61 | 1.16% | 3,709 |
| Jul 30, 2025 | 9.85 | 9.83 | 9.43 | 9.50 | 9.50 | -5.56% | 4,502 |
| Jul 29, 2025 | 9.85 | 10.08 | 9.75 | 10.06 | 10.06 | 0.55% | 799,677 |
| Jul 28, 2025 | 10.00 | 10.25 | 9.81 | 10.00 | 10.00 | 2.25% | 703,515 |
| Jul 25, 2025 | 9.55 | 9.78 | 8.69 | 9.78 | 9.78 | -5.37% | 142,522 |
| Jul 24, 2025 | 10.36 | 10.63 | 10.30 | 10.34 | 10.34 | -0.27% | 10,951 |
| Jul 23, 2025 | 10.10 | 10.40 | 10.22 | 10.36 | 10.36 | 5.34% | 1,923,319 |
| Jul 22, 2025 | 10.06 | 10.00 | 9.83 | 9.84 | 9.84 | -1.87% | 379,604 |
| Jul 21, 2025 | 9.87 | 10.05 | 9.86 | 10.03 | 10.03 | 1.22% | 17,374 |
| Jul 18, 2025 | 9.98 | 10.14 | 9.88 | 9.90 | 9.90 | -0.52% | 424,411 |
| Jul 17, 2025 | 9.70 | 10.08 | 9.77 | 9.96 | 9.96 | 2.98% | 19,431 |
| Jul 16, 2025 | 9.63 | 9.73 | 9.48 | 9.67 | 9.67 | -1.91% | 192,786 |
| Jul 15, 2025 | 9.88 | 10.20 | 9.84 | 9.86 | 9.86 | -0.04% | 6,913 |
| Jul 14, 2025 | 9.78 | 10.00 | 9.77 | 9.86 | 9.86 | -1.69% | 10,899 |
| Jul 11, 2025 | 10.02 | 10.12 | 9.99 | 10.03 | 10.03 | -0.25% | 32,580 |
| Jul 10, 2025 | 10.02 | 10.16 | 10.01 | 10.06 | 10.06 | 0.45% | 673,739 |