Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.15	13.26	12.77	13.15	13.15	-1.35%	117,139
Feb 10, 2026	12.79	13.33	12.79	13.33	13.33	4.39%	1,765,906
Feb 9, 2026	12.60	12.81	12.54	12.77	12.77	0.91%	18,813
Feb 6, 2026	12.56	12.65	12.26	12.65	12.65	1.20%	516
Feb 5, 2026	12.78	12.84	12.37	12.50	12.50	-2.72%	1,841
Feb 4, 2026	12.20	12.85	12.19	12.85	12.85	4.18%	1,582
Feb 3, 2026	12.15	12.36	12.09	12.34	12.34	1.69%	958
Feb 2, 2026	11.55	12.16	11.60	12.13	12.13	2.25%	34,820
Jan 30, 2026	12.29	12.24	11.66	11.86	11.86	-2.24%	1,929
Jan 29, 2026	12.05	12.26	12.11	12.14	12.14	-1.86%	63,028
Jan 28, 2026	12.24	12.55	12.28	12.37	12.37	-1.08%	2,726
Jan 27, 2026	12.36	12.51	12.23	12.50	12.50	1.09%	474,271
Jan 26, 2026	12.15	12.39	12.26	12.37	12.37	-0.08%	2,946
Jan 23, 2026	12.04	12.41	12.11	12.38	12.38	0.94%	3,191
Jan 22, 2026	12.00	12.26	12.00	12.26	12.26	5.55%	12,790
Jan 21, 2026	11.50	11.74	11.48	11.62	11.62	1.71%	16,986
Jan 20, 2026	11.21	11.60	11.39	11.42	11.42	-0.91%	24,905
Jan 19, 2026	11.36	11.65	11.15	11.53	11.53	-2.78%	298,589
Jan 16, 2026	12.12	12.10	11.84	11.86	11.86	-1.86%	521,990
Jan 15, 2026	12.05	12.39	12.01	12.08	12.08	-0.98%	170,538
Jan 14, 2026	12.16	12.40	12.08	12.20	12.20	0.37%	453
Jan 13, 2026	12.15	12.16	11.95	12.16	12.16	0.79%	2,261
Jan 12, 2026	12.20	12.17	11.96	12.06	12.06	-1.63%	16,159
Jan 9, 2026	12.07	12.41	12.09	12.26	12.26	1.62%	110,851
Jan 8, 2026	11.95	12.11	11.77	12.07	12.07	0.21%	2,571
Jan 7, 2026	12.10	12.25	12.03	12.04	12.04	0.25%	61,937
Jan 6, 2026	11.76	12.06	11.80	12.01	12.01	0.46%	1,489,906
Jan 5, 2026	12.14	12.26	11.82	11.96	11.96	-1.20%	1,566
Jan 2, 2026	11.80	12.10	11.46	12.10	12.10	3.73%	32,132
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