Valeo SE (VLEEY)
OTCMKTS
· Delayed Price · Currency is USD
4.960
+0.090 (1.85%)
Apr 24, 2025, 2:49 PM EDT
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.94 | 4.96 | 4.84 | 4.88 | 4.88 | 1.46% | 2,340 |
| Apr 23, 2025 | 4.67 | 4.99 | 4.67 | 4.81 | 4.81 | 3.67% | 2,844 |
| Apr 22, 2025 | 4.52 | 4.66 | 4.39 | 4.64 | 4.64 | 7.04% | 17,020 |
| Apr 21, 2025 | 4.70 | 4.70 | 4.33 | 4.33 | 4.33 | -4.42% | 21,197 |
| Apr 17, 2025 | 4.23 | 4.58 | 4.23 | 4.53 | 4.53 | 2.03% | 13,650 |
| Apr 16, 2025 | 4.45 | 4.53 | 4.41 | 4.44 | 4.44 | -2.31% | 18,012 |
| Apr 15, 2025 | 4.58 | 4.60 | 4.53 | 4.55 | 4.55 | 5.70% | 6,981 |
| Apr 14, 2025 | 4.31 | 4.33 | 4.20 | 4.30 | 4.30 | -2.05% | 17,779 |
| Apr 11, 2025 | 3.89 | 4.39 | 3.89 | 4.39 | 4.39 | 7.07% | 21,240 |
| Apr 10, 2025 | 4.14 | 4.15 | 3.95 | 4.10 | 4.10 | -4.87% | 37,045 |
| Apr 9, 2025 | 3.77 | 4.31 | 3.76 | 4.31 | 4.31 | 12.83% | 87,904 |
| Apr 8, 2025 | 4.09 | 4.11 | 3.75 | 3.82 | 3.82 | -7.73% | 21,326 |
| Apr 7, 2025 | 4.15 | 4.17 | 4.03 | 4.14 | 4.14 | 0.85% | 5,479 |
| Apr 4, 2025 | 4.13 | 4.15 | 3.97 | 4.11 | 4.11 | -6.28% | 8,143 |
| Apr 3, 2025 | 4.39 | 4.43 | 4.38 | 4.38 | 4.38 | -4.37% | 7,586 |
| Apr 2, 2025 | 4.55 | 4.61 | 4.51 | 4.58 | 4.58 | -0.22% | 7,617 |
| Apr 1, 2025 | 4.60 | 4.62 | 4.57 | 4.59 | 4.59 | -1.92% | 8,563 |
| Mar 31, 2025 | 4.63 | 4.68 | 4.63 | 4.68 | 4.68 | -2.70% | 6,421 |
| Mar 28, 2025 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | -3.61% | 3,410 |
| Mar 27, 2025 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | -6.03% | 5,102 |
| Mar 26, 2025 | 5.49 | 5.50 | 5.30 | 5.31 | 5.31 | -4.07% | 5,133 |
| Mar 25, 2025 | 5.55 | 5.55 | 5.48 | 5.54 | 5.54 | 3.94% | 9,445 |
| Mar 24, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | - | 933 |
| Mar 21, 2025 | 5.27 | 5.36 | 5.27 | 5.33 | 5.33 | -0.84% | 1,912 |
| Mar 20, 2025 | 5.37 | 5.37 | 5.32 | 5.37 | 5.37 | -2.36% | 1,850 |
| Mar 19, 2025 | 5.18 | 5.50 | 5.18 | 5.50 | 5.50 | - | 3,142 |
| Mar 18, 2025 | 5.48 | 5.52 | 5.47 | 5.50 | 5.50 | 0.55% | 3,905 |
| Mar 17, 2025 | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | 2.24% | 4,064 |
| Mar 14, 2025 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 3.88% | 2,508 |
| Mar 13, 2025 | 5.25 | 5.25 | 5.12 | 5.15 | 5.15 | -6.87% | 6,491 |
| Mar 12, 2025 | 5.56 | 5.58 | 5.47 | 5.53 | 5.53 | 0.55% | 26,978 |
| Mar 11, 2025 | 5.49 | 5.56 | 5.47 | 5.50 | 5.50 | -4.18% | 2,355 |
| Mar 10, 2025 | 5.76 | 5.79 | 5.69 | 5.74 | 5.74 | 4.74% | 9,143 |
| Mar 7, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 2.05% | 5,591 |
| Mar 6, 2025 | 5.28 | 5.40 | 5.26 | 5.37 | 5.37 | 4.88% | 16,402 |
| Mar 5, 2025 | 5.05 | 5.12 | 4.94 | 5.12 | 5.12 | 3.85% | 7,224 |
| Mar 4, 2025 | 4.72 | 4.93 | 4.70 | 4.93 | 4.93 | -4.83% | 11,706 |
| Mar 3, 2025 | 5.21 | 5.35 | 5.18 | 5.18 | 5.18 | - | 3,014 |
| Feb 28, 2025 | 5.24 | 5.24 | 5.10 | 5.18 | 5.18 | -12.35% | 20,541 |
| Feb 27, 2025 | 5.80 | 5.91 | 5.76 | 5.91 | 5.91 | - | 8,217 |
| Feb 26, 2025 | 5.94 | 5.97 | 5.91 | 5.91 | 5.91 | -0.72% | 2,410 |
| Feb 25, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.73% | 2,812 |
| Feb 24, 2025 | 5.89 | 5.97 | 5.86 | 5.91 | 5.91 | 2.60% | 13,235 |
| Feb 21, 2025 | 5.79 | 5.79 | 5.72 | 5.76 | 5.76 | -0.69% | 2,751 |
| Feb 20, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 2.84% | 6,992 |
| Feb 19, 2025 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -2.25% | 2,567 |
| Feb 18, 2025 | 5.83 | 5.83 | 5.77 | 5.77 | 5.77 | -3.43% | 3,867 |
| Feb 14, 2025 | 6.10 | 6.10 | 5.97 | 5.98 | 5.98 | -0.75% | 6,882 |
| Feb 13, 2025 | 5.77 | 6.02 | 5.77 | 6.02 | 6.02 | 10.05% | 8,119 |
| Feb 12, 2025 | 5.45 | 5.58 | 5.44 | 5.47 | 5.47 | 1.86% | 3,526 |