Valeo SE (VLEEY)
OTCMKTS
· Delayed Price · Currency is USD
4.810
-0.300 (-5.87%)
Jun 5, 2025, 3:58 PM EDT
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 4.52 | 4.66 | 4.39 | 4.64 | 4.43 | 7.04% | 17,020 |
| Apr 21, 2025 | 4.70 | 4.70 | 4.33 | 4.33 | 4.14 | -4.42% | 21,197 |
| Apr 17, 2025 | 4.23 | 4.58 | 4.23 | 4.53 | 4.33 | 2.03% | 13,650 |
| Apr 16, 2025 | 4.45 | 4.53 | 4.41 | 4.44 | 4.24 | -2.31% | 18,012 |
| Apr 15, 2025 | 4.58 | 4.60 | 4.53 | 4.55 | 4.34 | 5.70% | 6,981 |
| Apr 14, 2025 | 4.31 | 4.33 | 4.20 | 4.30 | 4.11 | -2.05% | 17,779 |
| Apr 11, 2025 | 3.89 | 4.39 | 3.89 | 4.39 | 4.19 | 7.07% | 21,240 |
| Apr 10, 2025 | 4.14 | 4.15 | 3.95 | 4.10 | 3.92 | -4.87% | 37,045 |
| Apr 9, 2025 | 3.77 | 4.31 | 3.76 | 4.31 | 4.12 | 12.83% | 87,904 |
| Apr 8, 2025 | 4.09 | 4.11 | 3.75 | 3.82 | 3.65 | -7.73% | 21,326 |
| Apr 7, 2025 | 4.15 | 4.17 | 4.03 | 4.14 | 3.95 | 0.85% | 5,479 |
| Apr 4, 2025 | 4.13 | 4.15 | 3.97 | 4.11 | 3.92 | -6.28% | 8,143 |
| Apr 3, 2025 | 4.39 | 4.43 | 4.38 | 4.38 | 4.18 | -4.37% | 7,586 |
| Apr 2, 2025 | 4.55 | 4.61 | 4.51 | 4.58 | 4.37 | -0.22% | 7,617 |
| Apr 1, 2025 | 4.60 | 4.62 | 4.57 | 4.59 | 4.38 | -1.92% | 8,563 |
| Mar 31, 2025 | 4.63 | 4.68 | 4.63 | 4.68 | 4.47 | -2.70% | 6,421 |
| Mar 28, 2025 | 4.78 | 4.81 | 4.78 | 4.81 | 4.59 | -3.61% | 3,410 |
| Mar 27, 2025 | 4.92 | 4.99 | 4.92 | 4.99 | 4.77 | -6.03% | 5,102 |