Valeo SE (VLEEY)
OTCMKTS · Delayed Price · Currency is USD
5.98
0.00 (0.00%)
Mar 26, 2026, 10:45 AM EST
VLEEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.92 | 5.92 | 5.85 | 5.90 | 5.90 | -1.37% | 912 |
| Mar 26, 2026 | 5.90 | 6.05 | 5.90 | 5.98 | 5.98 | - | 2,873 |
| Mar 25, 2026 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | 0.20% | 3,585 |
| Mar 24, 2026 | 5.92 | 5.97 | 5.89 | 5.97 | 5.97 | -0.75% | 3,416 |
| Mar 23, 2026 | 6.05 | 6.06 | 5.92 | 6.02 | 6.02 | 6.93% | 5,339 |
| Mar 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | 3,653 |
| Mar 19, 2026 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | -3.75% | 4,879 |
| Mar 18, 2026 | 5.92 | 5.95 | 5.87 | 5.87 | 5.87 | -1.76% | 14,020 |
| Mar 17, 2026 | 6.10 | 6.10 | 5.94 | 5.97 | 5.97 | 0.34% | 3,362 |
| Mar 16, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 1.71% | 553 |
| Mar 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.21% | 441 |
| Mar 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.80% | 430 |
| Mar 11, 2026 | 6.27 | 6.27 | 6.22 | 6.22 | 6.22 | -3.15% | 1,214 |
| Mar 10, 2026 | 6.15 | 6.42 | 6.15 | 6.42 | 6.42 | 6.64% | 1,603 |
| Mar 9, 2026 | 5.96 | 6.02 | 5.84 | 6.02 | 6.02 | -2.75% | 1,954 |
| Mar 6, 2026 | 6.15 | 6.20 | 6.15 | 6.19 | 6.19 | -0.48% | 941 |
| Mar 5, 2026 | 6.31 | 6.31 | 6.22 | 6.22 | 6.22 | -4.01% | 472 |
| Mar 4, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | -4.99% | 4,587 |
| Mar 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.99% | 443 |
| Feb 27, 2026 | 7.13 | 7.23 | 7.03 | 7.03 | 7.03 | -6.43% | 61,174 |
| Feb 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.19% | 227 |
| Feb 25, 2026 | 7.84 | 7.84 | 7.68 | 7.68 | 7.68 | -1.90% | 347 |
| Feb 24, 2026 | 7.74 | 7.83 | 7.73 | 7.83 | 7.83 | 6.82% | 699 |
| Feb 23, 2026 | 7.43 | 7.43 | 7.33 | 7.33 | 7.33 | -2.53% | 751 |
| Feb 20, 2026 | 7.63 | 7.73 | 7.52 | 7.52 | 7.52 | -1.44% | 1,721 |
| Feb 19, 2026 | 7.68 | 7.73 | 7.63 | 7.63 | 7.63 | -1.86% | 1,225 |
| Feb 18, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.83% | 469 |
| Feb 17, 2026 | 7.78 | 7.78 | 7.56 | 7.56 | 7.56 | -3.80% | 748 |
| Feb 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.50% | 480 |
| Feb 12, 2026 | 7.96 | 8.02 | 7.96 | 7.98 | 7.98 | 3.91% | 10,644 |
| Feb 11, 2026 | 7.75 | 7.75 | 7.68 | 7.68 | 7.68 | -1.79% | 1,380 |
| 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 |