Valeo SE (VLEEY)
OTCMKTS · Delayed Price · Currency is USD
8.22
+0.62 (8.16%)
At close: Jun 2, 2026
VLEEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.02 | 8.22 | 7.97 | 8.22 | 8.22 | 8.16% | 4,149 |
| Jun 1, 2026 | 7.58 | 7.60 | 7.56 | 7.60 | 7.60 | -2.56% | 1,194 |
| May 29, 2026 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | -0.21% | 343 |
| May 28, 2026 | 7.88 | 7.88 | 7.72 | 7.82 | 7.82 | -1.68% | 6,654 |
| May 27, 2026 | 8.04 | 8.07 | 7.92 | 7.95 | 7.95 | 10.11% | 17,115 |
| May 26, 2026 | 7.25 | 7.25 | 7.22 | 7.22 | 7.22 | 1.40% | 661 |
| May 22, 2026 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | 2.71% | 490 |
| May 21, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 6.93 | 0.53% | 1,553 |
| May 19, 2026 | 7.03 | 7.13 | 7.03 | 7.09 | 6.90 | -2.76% | 2,218 |
| May 18, 2026 | 7.53 | 7.53 | 7.23 | 7.29 | 7.09 | 1.41% | 1,936 |
| May 13, 2026 | 7.12 | 7.19 | 6.99 | 7.19 | 6.99 | 1.77% | 7,022 |
| May 12, 2026 | 6.81 | 7.06 | 6.72 | 7.06 | 6.87 | 4.75% | 1,419 |
| May 11, 2026 | 6.79 | 6.79 | 6.74 | 6.74 | 6.56 | 0.01% | 2,107 |
| May 8, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.56 | 0.74% | 431 |
| May 7, 2026 | 6.54 | 6.79 | 6.54 | 6.69 | 6.51 | 6.19% | 5,189 |
| May 6, 2026 | 6.46 | 6.46 | 6.30 | 6.30 | 6.13 | 0.48% | 1,010 |
| May 5, 2026 | 6.04 | 6.27 | 6.04 | 6.27 | 6.10 | 2.53% | 2,479 |
| May 4, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 5.95 | -0.60% | 1,604 |
| May 1, 2026 | 6.04 | 6.24 | 6.04 | 6.15 | 5.99 | -2.35% | 14,978 |
| Apr 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | 3.28% | 6,379 |
| Apr 29, 2026 | 6.11 | 6.11 | 6.08 | 6.10 | 5.94 | -1.93% | 2,665 |
| Apr 28, 2026 | 6.37 | 6.37 | 6.13 | 6.22 | 6.05 | -1.97% | 6,393 |
| Apr 27, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.18 | 0.86% | 1,146 |
| Apr 24, 2026 | 6.22 | 6.29 | 6.22 | 6.29 | 6.12 | -0.69% | 509 |
| Apr 23, 2026 | 6.55 | 6.55 | 6.33 | 6.33 | 6.16 | -2.70% | 1,189 |
| Apr 22, 2026 | 6.50 | 6.51 | 6.49 | 6.51 | 6.34 | -0.38% | 7,395 |
| Apr 21, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.36 | -2.90% | 9,545 |
| Apr 20, 2026 | 6.44 | 6.73 | 6.44 | 6.73 | 6.55 | -2.04% | 46,324 |
| Apr 17, 2026 | 6.89 | 6.92 | 6.85 | 6.87 | 6.69 | 6.41% | 71,782 |
| Apr 16, 2026 | 6.47 | 6.51 | 6.46 | 6.46 | 6.28 | -1.77% | 720 |
| Apr 15, 2026 | 6.53 | 6.58 | 6.53 | 6.57 | 6.40 | 0.57% | 480 |
| Apr 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.36 | 2.51% | 375 |
| Apr 13, 2026 | 6.37 | 6.39 | 6.37 | 6.38 | 6.20 | -1.92% | 1,247 |
| Apr 10, 2026 | 6.41 | 6.50 | 6.41 | 6.50 | 6.33 | 1.79% | 503 |
| Apr 9, 2026 | 6.40 | 6.40 | 6.39 | 6.39 | 6.22 | -1.98% | 515 |
| Apr 8, 2026 | 6.53 | 6.53 | 6.40 | 6.52 | 6.34 | 6.98% | 980 |
| Apr 7, 2026 | 5.93 | 6.09 | 5.93 | 6.09 | 5.93 | 2.13% | 4,079 |
| Apr 6, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.80 | 1.94% | 557 |
| Apr 2, 2026 | 5.92 | 5.97 | 5.85 | 5.85 | 5.69 | -7.14% | 81,308 |
| Apr 1, 2026 | 6.22 | 6.34 | 6.22 | 6.30 | 6.13 | 2.61% | 21,409 |
| Mar 31, 2026 | 5.89 | 6.14 | 5.89 | 6.14 | 5.98 | 9.06% | 14,920 |
| Mar 30, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.48 | -4.58% | 17,220 |
| Mar 27, 2026 | 5.92 | 5.92 | 5.85 | 5.90 | 5.74 | -1.37% | 912 |
| Mar 26, 2026 | 5.90 | 6.05 | 5.90 | 5.98 | 5.82 | - | 2,873 |
| Mar 25, 2026 | 6.10 | 6.10 | 5.98 | 5.98 | 5.82 | 0.20% | 3,585 |
| Mar 24, 2026 | 5.92 | 5.97 | 5.89 | 5.97 | 5.81 | -0.75% | 3,416 |
| Mar 23, 2026 | 6.05 | 6.06 | 5.92 | 6.02 | 5.85 | 6.93% | 5,339 |
| Mar 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.47 | -0.35% | 3,653 |
| Mar 19, 2026 | 5.64 | 5.65 | 5.64 | 5.65 | 5.49 | -3.75% | 4,879 |
| Mar 18, 2026 | 5.92 | 5.95 | 5.87 | 5.87 | 5.71 | -1.76% | 14,020 |