Valeo SE (VLEEY)
OTCMKTS · Delayed Price · Currency is USD
6.28
-0.13 (-2.03%)
Aug 25, 2025, 11:01 AM EDT
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.32 | 6.33 | 6.32 | 6.33 | - | -1.25% | 308 |
| Aug 22, 2025 | 6.14 | 6.41 | 6.14 | 6.41 | 6.41 | 5.78% | 9,330 |
| Aug 21, 2025 | 6.10 | 6.12 | 6.06 | 6.06 | 6.06 | -0.82% | 6,812 |
| Aug 20, 2025 | 6.11 | 6.11 | 6.08 | 6.11 | 6.11 | -0.33% | 2,304 |
| Aug 19, 2025 | 6.15 | 6.19 | 6.13 | 6.13 | 6.13 | 1.83% | 6,113 |
| Aug 18, 2025 | 5.93 | 6.02 | 5.91 | 6.02 | 6.02 | -0.69% | 3,582 |
| Aug 15, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.24% | 319 |
| Aug 14, 2025 | 6.01 | 6.01 | 5.95 | 5.99 | 5.99 | -0.70% | 2,919 |
| Aug 13, 2025 | 6.05 | 6.10 | 5.98 | 6.03 | 6.03 | 1.34% | 4,556 |
| Aug 12, 2025 | 5.85 | 5.95 | 5.84 | 5.95 | 5.95 | 4.24% | 2,904 |
| Aug 11, 2025 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -1.25% | 1,561 |
| Aug 8, 2025 | 5.73 | 5.81 | 5.73 | 5.78 | 5.78 | 5.00% | 10,155 |
| Aug 7, 2025 | 5.56 | 5.56 | 5.47 | 5.51 | 5.51 | 1.57% | 14,384 |
| Aug 6, 2025 | 5.45 | 5.51 | 5.42 | 5.42 | 5.42 | -0.77% | 7,316 |
| Aug 5, 2025 | 5.43 | 5.46 | 5.37 | 5.46 | 5.46 | 1.71% | 4,606 |
| Aug 4, 2025 | 5.39 | 5.39 | 5.29 | 5.37 | 5.37 | -1.83% | 6,779 |
| Aug 1, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 0.18% | 2,764 |
| Jul 31, 2025 | 5.46 | 5.50 | 5.44 | 5.46 | 5.46 | 2.06% | 26,245 |
| Jul 30, 2025 | 5.42 | 5.49 | 5.35 | 5.35 | 5.35 | -5.48% | 2,436 |
| Jul 29, 2025 | 5.61 | 5.71 | 5.61 | 5.66 | 5.66 | 0.53% | 5,377 |
| Jul 28, 2025 | 5.76 | 5.76 | 5.63 | 5.63 | 5.63 | -1.57% | 1,985 |
| Jul 25, 2025 | 5.65 | 5.78 | 5.65 | 5.72 | 5.72 | -1.72% | 73,931 |
| Jul 24, 2025 | 6.07 | 6.20 | 5.82 | 5.82 | 5.82 | -6.28% | 9,930 |
| Jul 23, 2025 | 6.02 | 6.21 | 5.99 | 6.21 | 6.21 | 7.63% | 17,640 |
| Jul 22, 2025 | 5.67 | 5.77 | 5.67 | 5.77 | 5.77 | -2.04% | 342 |
| Jul 21, 2025 | 5.75 | 5.89 | 5.58 | 5.89 | 5.89 | 3.15% | 6,456 |
| Jul 18, 2025 | 5.81 | 5.83 | 5.71 | 5.71 | 5.71 | -0.78% | 7,950 |
| Jul 17, 2025 | 5.85 | 5.85 | 5.70 | 5.76 | 5.76 | 1.14% | 5,046 |
| Jul 16, 2025 | 5.65 | 5.69 | 5.63 | 5.69 | 5.69 | -0.18% | 2,885 |
| Jul 15, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -1.04% | 3,215 |
| Jul 14, 2025 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | 0.17% | 1,255 |
| Jul 11, 2025 | 5.86 | 5.86 | 5.75 | 5.75 | 5.75 | -1.03% | 1,550 |
| Jul 10, 2025 | 5.82 | 5.91 | 5.81 | 5.81 | 5.81 | -2.52% | 4,575 |
| Jul 9, 2025 | 5.87 | 5.96 | 5.87 | 5.96 | 5.96 | 4.75% | 1,986 |
| Jul 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4.21% | 363 |
| Jul 7, 2025 | 5.51 | 5.51 | 5.34 | 5.46 | 5.46 | -1.44% | 16,471 |
| 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 |