Valeo SE (VLEEY)
OTCMKTS · Delayed Price · Currency is USD
8.42
+0.05 (0.60%)
Aug 11, 2026, 9:30 AM EST
VLEEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.42 | 8.42 | 8.33 | 8.35 | 8.35 | -0.30% | 2,024 |
| Aug 10, 2026 | 8.47 | 8.47 | 8.37 | 8.37 | 8.37 | -1.65% | 1,815 |
| Aug 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.33% | 281 |
| Aug 6, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | -4.13% | 2,411 |
| Aug 5, 2026 | 8.82 | 8.83 | 8.75 | 8.76 | 8.76 | 6.83% | 8,073 |
| Aug 4, 2026 | 8.34 | 8.34 | 8.09 | 8.20 | 8.20 | -6.71% | 1,273 |
| Aug 3, 2026 | 8.76 | 8.79 | 8.75 | 8.79 | 8.79 | 4.02% | 850 |
| Jul 31, 2026 | 8.56 | 8.56 | 8.33 | 8.45 | 8.45 | -0.53% | 14,561 |
| Jul 30, 2026 | 8.56 | 8.69 | 8.50 | 8.50 | 8.50 | 2.35% | 7,915 |
| Jul 29, 2026 | 8.13 | 8.30 | 8.00 | 8.30 | 8.30 | 1.22% | 1,103 |
| Jul 28, 2026 | 8.08 | 8.20 | 8.00 | 8.20 | 8.20 | 4.77% | 21,460 |
| Jul 24, 2026 | 7.85 | 7.85 | 7.83 | 7.83 | 7.83 | -2.16% | 814 |
| Jul 23, 2026 | 7.88 | 8.00 | 7.78 | 8.00 | 8.00 | 7.53% | 1,270 |
| Jul 22, 2026 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | -1.33% | 1,333 |
| Jul 21, 2026 | 7.49 | 7.54 | 7.49 | 7.54 | 7.54 | 5.01% | 1,840 |
| Jul 20, 2026 | 7.31 | 7.31 | 7.18 | 7.18 | 7.18 | 0.70% | 826 |
| Jul 17, 2026 | 7.31 | 7.31 | 7.13 | 7.13 | 7.13 | -3.78% | 2,047 |
| Jul 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.21% | 266 |
| Jul 15, 2026 | 7.25 | 7.27 | 7.24 | 7.25 | 7.25 | 2.98% | 14,154 |
| Jul 14, 2026 | 7.05 | 7.07 | 7.04 | 7.04 | 7.04 | 1.29% | 1,523 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.14% | 377 |
| Jul 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.56% | 254 |
| Jul 9, 2026 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 0.57% | 6,373 |
| Jul 8, 2026 | 7.07 | 7.07 | 6.87 | 7.03 | 7.03 | -5.08% | 13,258 |
| Jul 7, 2026 | 7.43 | 7.43 | 7.31 | 7.41 | 7.41 | -2.81% | 5,637 |
| Jul 6, 2026 | 7.51 | 7.66 | 7.50 | 7.62 | 7.62 | 3.25% | 6,283 |
| Jul 2, 2026 | 7.32 | 7.38 | 7.11 | 7.38 | 7.38 | 3.29% | 4,141 |
| Jul 1, 2026 | 7.12 | 7.24 | 7.04 | 7.15 | 7.15 | 0.35% | 8,611 |
| Jun 30, 2026 | 7.21 | 7.36 | 7.12 | 7.12 | 7.12 | 0.92% | 17,760 |
| Jun 29, 2026 | 7.05 | 7.08 | 6.94 | 7.06 | 7.06 | -0.63% | 4,188 |
| Jun 26, 2026 | 7.17 | 7.17 | 7.07 | 7.10 | 7.10 | -6.21% | 11,950 |
| Jun 25, 2026 | 7.58 | 7.61 | 7.52 | 7.57 | 7.57 | - | 6,475 |
| Jun 24, 2026 | 7.66 | 7.66 | 7.57 | 7.57 | 7.57 | -2.39% | 8,392 |
| Jun 23, 2026 | 7.64 | 7.87 | 7.64 | 7.76 | 7.76 | -2.39% | 3,469 |
| Jun 22, 2026 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 2.94% | 2,142 |
| Jun 18, 2026 | 7.57 | 7.81 | 7.54 | 7.72 | 7.72 | -4.24% | 10,259 |
| Jun 17, 2026 | 8.22 | 8.22 | 8.06 | 8.06 | 8.06 | -2.89% | 986 |
| Jun 16, 2026 | 8.45 | 8.46 | 8.30 | 8.30 | 8.30 | -3.04% | 667 |
| Jun 15, 2026 | 8.80 | 8.80 | 8.56 | 8.56 | 8.56 | 0.23% | 2,874 |
| Jun 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.04% | 850 |
| Jun 11, 2026 | 8.23 | 8.63 | 8.23 | 8.63 | 8.63 | 4.80% | 1,599 |
| Jun 10, 2026 | 8.36 | 8.38 | 8.24 | 8.24 | 8.24 | 1.17% | 2,447 |
| Jun 9, 2026 | 8.51 | 8.51 | 8.14 | 8.14 | 8.14 | -4.46% | 4,076 |
| Jun 5, 2026 | 8.76 | 8.76 | 8.52 | 8.52 | 8.52 | -5.80% | 1,728 |
| Jun 4, 2026 | 9.14 | 9.18 | 9.05 | 9.05 | 9.05 | -6.46% | 8,369 |
| Jun 3, 2026 | 9.74 | 9.93 | 9.63 | 9.67 | 9.67 | 17.64% | 19,750 |
| 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 |