Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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