Skip to main content
logo
Valeo SE (LON:0RH5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.83
+0.16 (1.13%)
At close: Sep 25, 2026

LON:0RH5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202614.6414.8314.6114.8514.851.28%103
Sep 24, 202614.7814.8414.4814.6614.66-2.49%103,635
Sep 23, 202615.4115.7714.9015.0415.041.79%12,598
Sep 22, 202614.7515.1114.5114.7714.770.41%1,352,462
Sep 21, 202614.7014.9014.6114.7114.71-2.13%120,485
Sep 18, 202615.5415.5514.9015.0315.03-2.62%6,125
Sep 17, 202614.8315.5314.8315.4415.444.57%7,052
Sep 16, 202614.4314.7614.3214.7614.763.07%26,915
Sep 15, 202614.2314.5513.9514.3214.320.95%754,357
Sep 14, 202614.6514.6814.1614.1914.19-3.57%1,022
Sep 11, 202614.9815.0014.5414.7114.71-0.20%507
Sep 10, 202614.5514.8514.5614.7414.741.52%60,725
Sep 9, 202614.5514.6114.3114.5214.52-1.16%481
Sep 8, 202614.3614.9414.1314.6914.692.54%55,040
Sep 7, 202614.4514.5014.1814.3314.33-1.64%251,380
Sep 4, 202614.5714.8014.3414.5714.570.90%1,195
Sep 3, 202613.7814.4413.7114.4414.444.04%229,264
Sep 2, 202613.9113.9413.5213.8813.88-0.36%1,175
Sep 1, 202614.3614.4813.9313.9313.93-3.23%868,638
Aug 31, 202614.1514.5714.1114.3914.392.07%2,297
Aug 28, 202613.7514.1513.7114.1014.103.73%269,763
Aug 27, 202613.9814.0213.5913.5913.59-3.58%2,006
Aug 26, 202614.1514.2014.0414.1014.10-0.42%2,370
Aug 25, 202614.0614.1913.8614.1614.160.21%147
Aug 24, 202614.1314.3214.0014.1314.13-1.09%3,012
Aug 21, 202613.9614.4413.9814.2814.281.71%1,453
Aug 20, 202614.4214.5513.9914.0414.04-2.47%2,196
Aug 19, 202614.4714.5814.3014.4014.40-0.93%1,146
Aug 18, 202614.5314.8914.5314.5314.53-1.36%606,875
Aug 17, 202614.5014.8214.4314.7314.730.27%1,405
Aug 14, 202614.5214.7714.5514.6914.69-0.07%89,420
Aug 13, 202614.5614.7314.3614.7014.700.68%320,598
Aug 12, 202614.5014.7114.5614.6014.60-0.85%6,016
Aug 11, 202614.4514.8114.3914.7314.730.75%2,028
Aug 10, 202614.5814.7014.4714.6214.62-1.35%656
Aug 7, 202614.5014.8214.2514.8214.820.82%420,656
Aug 6, 202614.9015.1614.5814.7014.70-2.52%536
Aug 5, 202614.6615.2814.7415.0815.082.59%4,482
Aug 4, 202614.7514.9514.4614.7014.70-2.10%1,942
Aug 3, 202614.5515.3114.8015.0115.011.56%2,296
Jul 31, 202614.9015.3314.5214.7814.78-1.66%2,836
Jul 30, 202614.4015.1014.3415.0315.034.12%1,659
Jul 29, 202614.0914.4413.9314.4414.441.40%201,657
Jul 28, 202613.9514.2613.7314.2414.243.75%3,924
Jul 27, 202613.9414.0313.6513.7213.72-210,841
Jul 24, 202614.0214.1813.6513.7213.72-1.40%5,362
Jul 23, 202612.9214.0812.8613.9213.926.71%139,155
Jul 22, 202612.8613.1112.8513.0413.041.28%270,087
Jul 21, 202612.8613.1412.8112.8812.882.18%1,013,424
Jul 20, 202612.5112.8812.5212.6012.60-0.98%2,278