Valeo SE (VLEEY)
OTCMKTS
· Delayed Price · Currency is USD
5.54
-0.20 (-3.42%)
Jul 3, 2025, 12:59 PM EDT
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.61 | 5.65 | 5.54 | 5.54 | 5.54 | -3.42% | 14,734 |
| Jul 2, 2025 | 5.63 | 5.74 | 5.55 | 5.74 | 5.74 | 3.80% | 1,354 |
| Jul 1, 2025 | 5.35 | 5.53 | 5.35 | 5.53 | 5.53 | -0.09% | 7,279 |
| Jun 30, 2025 | 5.38 | 5.53 | 5.37 | 5.53 | 5.53 | -1.76% | 5,702 |
| Jun 27, 2025 | 5.47 | 5.63 | 5.47 | 5.63 | 5.63 | 3.68% | 5,211 |
| Jun 26, 2025 | 5.43 | 5.43 | 5.27 | 5.43 | 5.43 | 2.65% | 13,955 |
| Jun 25, 2025 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | -0.75% | 657 |
| Jun 24, 2025 | 4.89 | 5.33 | 4.89 | 5.33 | 5.33 | 4.10% | 3,109 |
| Jun 23, 2025 | 4.99 | 5.12 | 4.99 | 5.12 | 5.12 | -2.48% | 1,562 |
| Jun 20, 2025 | 5.22 | 5.25 | 5.15 | 5.25 | 5.25 | 0.77% | 9,047 |
| Jun 18, 2025 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | -0.84% | 10,984 |
| Jun 17, 2025 | 5.15 | 5.26 | 5.15 | 5.25 | 5.25 | -0.40% | 7,960 |
| Jun 16, 2025 | 5.31 | 5.32 | 5.21 | 5.28 | 5.28 | 3.33% | 4,892 |
| Jun 13, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -2.85% | 1,138 |
| Jun 12, 2025 | 5.14 | 5.28 | 5.14 | 5.26 | 5.26 | -1.04% | 6,168 |
| Jun 11, 2025 | 5.38 | 5.42 | 5.31 | 5.31 | 5.31 | 2.12% | 6,455 |
| Jun 10, 2025 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | 4.63% | 9,288 |
| Jun 9, 2025 | 4.95 | 5.01 | 4.95 | 4.97 | 4.97 | 1.57% | 3,232 |
| Jun 6, 2025 | 4.93 | 4.93 | 4.88 | 4.89 | 4.89 | 1.73% | 2,420 |
| Jun 5, 2025 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | -3.90% | 736 |
| Jun 4, 2025 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -2.05% | 2,150 |
| Jun 3, 2025 | 5.01 | 5.11 | 4.99 | 5.11 | 5.11 | -0.20% | 3,325 |
| Jun 2, 2025 | 5.10 | 5.18 | 5.08 | 5.12 | 5.12 | -2.62% | 46,417 |
| May 30, 2025 | 5.27 | 5.27 | 5.21 | 5.26 | 5.26 | -0.23% | 4,035 |
| May 29, 2025 | 5.04 | 5.29 | 5.04 | 5.27 | 5.27 | 1.74% | 5,036 |
| May 28, 2025 | 4.94 | 5.19 | 4.94 | 5.18 | 5.18 | 2.17% | 6,302 |
| May 27, 2025 | 5.09 | 5.17 | 5.05 | 5.07 | 5.07 | 2.84% | 17,002 |
| May 23, 2025 | 4.88 | 4.93 | 4.84 | 4.93 | 4.93 | -5.56% | 792 |
| May 22, 2025 | 5.18 | 5.26 | 5.16 | 5.22 | 4.99 | -0.95% | 7,389 |
| May 21, 2025 | 5.38 | 5.38 | 5.26 | 5.27 | 5.03 | -1.68% | 3,505 |
| May 20, 2025 | 5.48 | 5.54 | 5.36 | 5.36 | 5.12 | 3.22% | 71,384 |
| May 19, 2025 | 5.24 | 5.25 | 5.19 | 5.19 | 4.96 | -0.71% | 3,695 |
| May 16, 2025 | 5.34 | 5.34 | 5.17 | 5.23 | 5.00 | -1.15% | 3,486 |
| May 15, 2025 | 5.30 | 5.37 | 5.29 | 5.29 | 5.05 | -1.10% | 6,414 |
| May 14, 2025 | 5.42 | 5.42 | 5.35 | 5.35 | 5.11 | -2.01% | 1,070 |
| May 13, 2025 | 5.35 | 5.48 | 5.33 | 5.46 | 5.21 | 2.63% | 18,262 |
| May 12, 2025 | 5.24 | 5.43 | 5.24 | 5.32 | 5.08 | 6.19% | 34,671 |
| May 9, 2025 | 5.02 | 5.05 | 4.95 | 5.01 | 4.79 | 0.80% | 10,292 |
| May 8, 2025 | 4.89 | 5.00 | 4.89 | 4.97 | 4.75 | 3.11% | 7,265 |
| May 7, 2025 | 4.87 | 4.88 | 4.66 | 4.82 | 4.60 | -0.82% | 6,401 |
| May 6, 2025 | 4.85 | 4.87 | 4.85 | 4.86 | 4.64 | 0.62% | 1,894 |
| May 5, 2025 | 4.86 | 4.89 | 4.83 | 4.83 | 4.61 | -1.55% | 5,725 |
| May 2, 2025 | 4.81 | 4.91 | 4.81 | 4.91 | 4.69 | -0.49% | 2,160 |
| May 1, 2025 | 4.98 | 4.98 | 4.88 | 4.93 | 4.71 | 0.61% | 3,028 |
| Apr 30, 2025 | 4.87 | 4.90 | 4.86 | 4.90 | 4.68 | -1.21% | 4,756 |
| Apr 29, 2025 | 5.03 | 5.03 | 4.85 | 4.96 | 4.74 | -1.59% | 8,714 |
| Apr 28, 2025 | 5.05 | 5.05 | 5.01 | 5.04 | 4.81 | 0.14% | 2,599 |
| Apr 25, 2025 | 4.89 | 5.03 | 4.76 | 5.03 | 4.81 | 3.24% | 7,724 |
| Apr 24, 2025 | 4.94 | 4.96 | 4.84 | 4.88 | 4.66 | 1.46% | 2,340 |
| Apr 23, 2025 | 4.67 | 4.99 | 4.67 | 4.81 | 4.59 | 3.67% | 2,844 |