Valeo SE (VLEEY)
OTCMKTS · Delayed Price · Currency is USD
8.48
+0.21 (2.54%)
Sep 25, 2026, 2:15 PM EST
VLEEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.05% | 492 |
| Aug 20, 2026 | 8.20 | 8.22 | 8.12 | 8.12 | 8.12 | -2.71% | 16,137 |
| Aug 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.35% | 408 |
| Aug 18, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.82% | 358 |
| Aug 17, 2026 | 8.31 | 8.54 | 8.31 | 8.53 | 8.53 | 1.55% | 849 |
| Aug 14, 2026 | 8.44 | 8.50 | 8.40 | 8.40 | 8.40 | 0.10% | 3,245 |
| Aug 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.80% | 915 |
| Aug 12, 2026 | 8.40 | 8.40 | 8.33 | 8.33 | 8.33 | -0.24% | 534 |
| 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 |