Valeo SE (VLEEY)
OTCMKTS · Delayed Price · Currency is USD
5.47
+0.01 (0.18%)
Aug 1, 2025, 10:36 AM EDT
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |