Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2025	8.88	8.88	8.88	8.88	8.46	-18.58%	350
Mar 12, 2025	10.90	10.90	10.90	10.90	10.39	2.83%	299
Feb 28, 2025	10.60	10.60	10.60	10.60	10.10	-7.02%	300