Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	12.40	12.40	12.40	12.40	12.40	1.22%	418
Aug 20, 2025	11.91	12.25	11.91	12.25	12.25	-1.21%	376
Aug 19, 2025	12.40	12.40	12.40	12.40	12.40	4.22%	102
Aug 18, 2025	11.90	11.90	11.90	11.90	11.90	-2.67%	178
Aug 15, 2025	12.23	12.23	12.23	12.23	12.23	5.39%	336
Aug 13, 2025	12.08	12.08	11.60	11.60	11.60	-1.94%	835
Aug 12, 2025	11.83	11.83	11.83	11.83	11.83	12.13%	659
Aug 8, 2025	10.55	10.55	10.55	10.55	10.55	-4.85%	227
Aug 7, 2025	11.07	11.12	11.07	11.09	11.09	0.34%	1,386
Aug 6, 2025	10.20	11.05	10.20	11.05	11.05	1.38%	445
Aug 5, 2025	10.90	10.90	10.90	10.90	10.90	1.40%	1,099
Aug 1, 2025	10.65	10.75	10.65	10.75	10.75	2.11%	589
Jul 31, 2025	10.53	10.53	10.53	10.53	10.53	-2.98%	359
Jul 30, 2025	10.87	10.87	10.85	10.85	10.85	1.41%	942
Jul 29, 2025	10.70	10.70	10.70	10.70	10.70	-6.14%	230
Jul 25, 2025	11.40	11.40	11.40	11.40	11.40	-2.56%	144
Jul 24, 2025	12.12	12.12	11.70	11.70	11.70	-3.31%	343
Jul 23, 2025	12.10	12.10	12.10	12.10	12.10	5.01%	151
Jul 17, 2025	11.52	11.52	11.52	11.52	11.52	-1.72%	178
Jul 11, 2025	11.73	11.73	11.73	11.73	11.73	15.06%	300
Jul 7, 2025	10.19	10.19	10.19	10.19	10.19	-9.98%	225
Jun 27, 2025	10.85	11.32	10.85	11.32	11.32	4.33%	600
Jun 25, 2025	10.85	10.85	10.85	10.85	10.85	5.34%	300
Jun 24, 2025	10.30	10.30	10.30	10.30	10.30	-1.20%	206
Jun 20, 2025	10.43	10.43	10.43	10.43	10.43	2.71%	178
Jun 10, 2025	10.15	10.15	10.15	10.15	10.15	-2.40%	366
May 30, 2025	10.81	10.81	10.20	10.40	10.40	6.23%	2,433
May 27, 2025	9.79	9.79	9.79	9.79	9.79	-1.90%	194
May 23, 2025	9.98	9.98	9.98	9.98	9.98	-0.80%	194
May 22, 2025	10.06	10.06	10.06	10.06	9.59	0.10%	189
May 15, 2025	10.90	10.90	10.05	10.05	9.58	-2.71%	202
May 9, 2025	10.33	10.33	10.33	10.33	9.84	32.44%	100
Apr 4, 2025	7.80	7.80	7.80	7.80	7.43	-12.11%	113