Valeo SE (VLEEY)
OTCMKTS · Delayed Price · Currency is USD
7.68
-0.14 (-1.79%)
At close: Feb 11, 2026
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3.17% | 158 |
| Feb 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.53% | 529 |
| Feb 6, 2026 | 7.38 | 7.54 | 7.26 | 7.54 | 7.54 | 1.82% | 1,472 |
| Feb 5, 2026 | 7.33 | 7.41 | 7.33 | 7.41 | 7.41 | -2.69% | 314 |
| Feb 4, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 6.31% | 725 |
| Feb 3, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.21% | 3,650 |
| Feb 2, 2026 | 7.12 | 7.21 | 7.08 | 7.14 | 7.14 | 2.19% | 8,448 |
| Jan 30, 2026 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | -3.98% | 1,155 |
| Jan 29, 2026 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 0.28% | 2,347 |
| Jan 28, 2026 | 7.35 | 7.35 | 7.26 | 7.26 | 7.26 | -3.84% | 1,310 |
| Jan 27, 2026 | 7.31 | 7.55 | 7.30 | 7.55 | 7.55 | 5.45% | 1,410 |
| Jan 26, 2026 | 7.30 | 7.47 | 7.16 | 7.16 | 7.16 | -1.19% | 3,297 |
| Jan 23, 2026 | 7.24 | 7.30 | 7.23 | 7.25 | 7.25 | 6.56% | 1,855 |
| Jan 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 246 |
| Jan 21, 2026 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | 3.66% | 1,759 |
| Jan 20, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -3.67% | 766 |
| Jan 16, 2026 | 6.87 | 6.94 | 6.84 | 6.94 | 6.94 | -1.00% | 3,855 |
| Jan 15, 2026 | 6.99 | 7.01 | 6.93 | 7.01 | 7.01 | 1.01% | 1,387 |
| Jan 14, 2026 | 7.01 | 7.01 | 6.94 | 6.94 | 6.94 | -1.00% | 726 |
| Jan 13, 2026 | 7.03 | 7.12 | 7.01 | 7.01 | 7.01 | -0.92% | 913 |
| Jan 12, 2026 | 7.06 | 7.10 | 7.06 | 7.08 | 7.08 | -1.05% | 1,285 |
| Jan 9, 2026 | 7.14 | 7.15 | 7.05 | 7.15 | 7.15 | 1.13% | 1,152 |
| Jan 8, 2026 | 6.93 | 7.07 | 6.93 | 7.07 | 7.07 | 0.35% | 1,560 |
| Jan 7, 2026 | 7.02 | 7.05 | 7.00 | 7.05 | 7.05 | 0.36% | 1,254 |
| Jan 6, 2026 | 6.99 | 7.02 | 6.99 | 7.02 | 7.02 | 1.90% | 1,546 |
| Jan 5, 2026 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | -3.22% | 2,168 |
| Jan 2, 2026 | 7.00 | 7.12 | 7.00 | 7.12 | 7.12 | 4.37% | 2,619 |
| Dec 31, 2025 | 6.65 | 6.82 | 6.65 | 6.82 | 6.82 | -1.63% | 7,019 |
| Dec 30, 2025 | 6.83 | 6.93 | 6.76 | 6.93 | 6.93 | 1.66% | 2,299 |
| Dec 29, 2025 | 6.75 | 6.82 | 6.75 | 6.82 | 6.82 | 1.64% | 1,436 |
| Dec 26, 2025 | 6.75 | 6.75 | 6.69 | 6.71 | 6.71 | -2.73% | 1,845 |
| Dec 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.12% | 275 |
| Dec 23, 2025 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 0.08% | 1,260 |
| Dec 22, 2025 | 6.66 | 6.77 | 6.62 | 6.62 | 6.62 | -0.45% | 4,540 |
| Dec 19, 2025 | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | 0.15% | 2,489 |
| Dec 18, 2025 | 6.67 | 6.69 | 6.64 | 6.64 | 6.64 | -0.45% | 1,046 |
| Dec 17, 2025 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 1.37% | 1,110 |
| Dec 16, 2025 | 6.65 | 6.65 | 6.58 | 6.58 | 6.58 | -0.75% | 1,702 |
| Dec 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 3.11% | 1,245 |
| Dec 12, 2025 | 6.43 | 6.60 | 6.43 | 6.43 | 6.43 | -1.08% | 903 |
| Dec 11, 2025 | 6.50 | 6.63 | 6.50 | 6.50 | 6.50 | 0.93% | 3,004 |
| Dec 10, 2025 | 6.51 | 6.51 | 6.44 | 6.44 | 6.44 | -1.23% | 5,729 |
| Dec 9, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.10% | 533 |
| Dec 8, 2025 | 6.69 | 6.69 | 6.66 | 6.66 | 6.66 | 0.05% | 1,310 |
| Dec 5, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.48% | 574 |
| Dec 4, 2025 | 6.40 | 6.57 | 6.40 | 6.56 | 6.56 | -0.15% | 1,502 |
| Dec 3, 2025 | 6.67 | 6.67 | 6.57 | 6.57 | 6.57 | 1.39% | 696 |
| Dec 2, 2025 | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | 0.73% | 330 |
| Dec 1, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.11% | 206 |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.12% | 5,008 |