Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	14.90	14.90	14.90	14.90	14.90	-	300
Jan 15, 2026	14.90	14.90	14.90	14.90	14.90	3.80%	500
Jan 14, 2026	14.36	14.36	14.36	14.36	14.36	0.53%	100
Jan 12, 2026	14.28	14.28	14.28	14.28	14.28	-3.90%	100
Jan 5, 2026	14.90	14.90	14.86	14.86	14.86	5.39%	220
Jan 2, 2026	14.10	14.10	14.10	14.10	14.10	11.37%	100
Dec 31, 2025	13.30	13.30	12.66	12.66	12.66	-6.00%	502
Dec 30, 2025	13.70	13.70	13.30	13.47	13.47	-0.24%	594
Dec 22, 2025	12.75	13.50	12.75	13.50	13.50	2.30%	764
Dec 19, 2025	13.20	13.20	13.20	13.20	13.20	-1.71%	255
Dec 16, 2025	13.43	13.43	13.43	13.43	13.43	-5.19%	274
Dec 12, 2025	14.16	14.16	14.16	14.16	14.16	6.27%	350
Dec 11, 2025	13.33	13.33	13.33	13.33	13.33	6.60%	400
Dec 4, 2025	12.50	12.50	12.50	12.50	12.50	-10.78%	200
Dec 3, 2025	14.01	14.01	14.01	14.01	14.01	1.67%	225
Nov 6, 2025	13.78	13.78	13.78	13.78	13.78	6.00%	451
Oct 23, 2025	13.00	13.00	13.00	13.00	13.00	-0.38%	100
Sep 26, 2025	13.05	13.05	13.05	13.05	13.05	5.24%	1,600
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