Valeo SE (VLEEY)
OTCMKTS · Delayed Price · Currency is USD
6.31
+0.30 (4.99%)
Nov 9, 2026, 2:38 PM EST
VLEEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.29 | 6.31 | 6.19 | 6.31 | 6.31 | 4.99% | 6,695 |
| Nov 6, 2026 | 6.09 | 6.14 | 6.01 | 6.01 | 6.01 | 1.35% | 4,935 |
| Nov 5, 2026 | 6.22 | 6.22 | 5.93 | 5.93 | 5.93 | -4.35% | 6,323 |
| Nov 4, 2026 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | 1.47% | 3,288 |
| Nov 3, 2026 | 6.21 | 6.21 | 6.10 | 6.11 | 6.11 | -1.45% | 830 |
| Nov 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% | 30,679 |
| Oct 30, 2026 | 6.29 | 6.29 | 6.16 | 6.16 | 6.16 | -4.79% | 509 |
| Oct 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.94% | 896 |
| Oct 28, 2026 | 6.38 | 6.50 | 6.34 | 6.41 | 6.41 | 1.99% | 4,573 |
| Oct 27, 2026 | 6.38 | 6.38 | 6.29 | 6.29 | 6.28 | -4.12% | 1,413 |
| Oct 26, 2026 | 6.50 | 6.62 | 6.50 | 6.56 | 6.56 | 2.58% | 11,103 |
| Oct 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -10.69% | 405 |
| Oct 22, 2026 | 7.33 | 7.33 | 7.16 | 7.16 | 7.16 | -4.09% | 1,348 |
| Oct 21, 2026 | 7.57 | 7.57 | 7.46 | 7.46 | 7.46 | -0.73% | 580 |
| Oct 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.99% | 446 |
| Oct 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 2.33% | 270 |
| Oct 15, 2026 | 7.42 | 7.73 | 7.14 | 7.73 | 7.73 | 1.51% | 10,640 |
| Oct 14, 2026 | 7.61 | 7.62 | 7.60 | 7.62 | 7.62 | -0.07% | 2,944 |
| Oct 13, 2026 | 7.44 | 7.63 | 7.44 | 7.62 | 7.62 | 2.42% | 2,451 |
| Oct 12, 2026 | 7.58 | 7.58 | 7.44 | 7.44 | 7.44 | 0.80% | 717 |
| Oct 8, 2026 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | -9.12% | 1,139 |
| Oct 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.54% | 341 |
| Oct 6, 2026 | 8.35 | 8.55 | 8.02 | 8.42 | 8.42 | 4.53% | 5,204 |
| Oct 5, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 1.45% | 2,112 |
| Oct 2, 2026 | 7.92 | 7.94 | 7.91 | 7.94 | 7.94 | 2.58% | 4,610 |
| Oct 1, 2026 | 7.98 | 8.00 | 7.74 | 7.74 | 7.74 | -5.26% | 21,435 |
| Sep 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.73% | 450 |
| Sep 29, 2026 | 8.27 | 8.27 | 8.22 | 8.23 | 8.23 | -0.84% | 1,369 |
| Sep 28, 2026 | 8.44 | 8.44 | 8.30 | 8.30 | 8.30 | -2.92% | 515 |
| Sep 25, 2026 | 8.29 | 8.55 | 8.29 | 8.55 | 8.55 | 3.39% | 1,973 |
| Sep 24, 2026 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | -2.42% | 7,172 |
| Sep 23, 2026 | 8.46 | 8.55 | 8.46 | 8.48 | 8.48 | 1.13% | 2,953 |
| Sep 22, 2026 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | -0.95% | 2,747 |
| Sep 21, 2026 | 8.44 | 8.47 | 8.41 | 8.46 | 8.46 | -1.86% | 20,847 |
| Sep 18, 2026 | 8.65 | 8.67 | 8.48 | 8.62 | 8.62 | -2.05% | 40,215 |
| Sep 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 1,972 |
| Sep 16, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 2.04% | 1,147 |
| Sep 15, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | 1,077 |
| Sep 14, 2026 | 8.16 | 8.29 | 8.16 | 8.29 | 8.29 | -2.81% | 402 |
| Sep 11, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | -0.40% | 4,427 |
| Sep 10, 2026 | 8.59 | 8.64 | 8.55 | 8.56 | 8.56 | 1.65% | 13,954 |
| Sep 9, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | -1.03% | 449 |
| Sep 8, 2026 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | 2.01% | 817 |
| Sep 3, 2026 | 8.25 | 8.44 | 8.25 | 8.35 | 8.35 | 4.15% | 2,057 |
| Sep 2, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | -2.28% | 841 |
| Sep 1, 2026 | 8.16 | 8.20 | 8.14 | 8.20 | 8.20 | 0.16% | 844 |
| Aug 28, 2026 | 7.78 | 8.20 | 7.78 | 8.19 | 8.19 | -0.40% | 1,522 |
| Aug 26, 2026 | 8.27 | 8.27 | 8.15 | 8.22 | 8.22 | 2.24% | 2,260 |
| Aug 25, 2026 | 8.22 | 8.22 | 8.04 | 8.04 | 8.04 | -1.04% | 3,047 |
| Aug 24, 2026 | 8.27 | 8.27 | 8.12 | 8.12 | 8.12 | -0.98% | 498 |