Valeo SE (VIE:FR)
Austria · Delayed Price · Currency is EUR 11.90
+1.13 (10.55%)
Last updated: Oct 24, 2025, 1:00 PM CET
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.27 | 10.57 | 10.27 | 10.57 | - | 5.23% | - |
| Oct 22, 2025 | 9.95 | 10.05 | 9.91 | 10.05 | 10.05 | - | - |
| Oct 21, 2025 | 10.06 | 10.06 | 9.92 | 10.05 | 10.05 | -0.05% | - |
| Oct 20, 2025 | 9.67 | 10.05 | 9.67 | 10.05 | 10.05 | 0.15% | - |
| Oct 17, 2025 | 9.83 | 10.05 | 9.83 | 10.04 | 10.04 | 1.30% | 1,802 |
| Oct 16, 2025 | 9.96 | 9.96 | 9.91 | 9.91 | 9.91 | -0.22% | - |
| Oct 15, 2025 | 10.03 | 10.03 | 9.85 | 9.93 | 9.93 | 0.75% | - |
| Oct 14, 2025 | 9.72 | 9.87 | 9.72 | 9.85 | 9.85 | -0.89% | 90 |
| Oct 13, 2025 | 10.06 | 10.20 | 9.94 | 9.94 | 9.94 | -1.32% | - |
| Oct 10, 2025 | 10.15 | 10.17 | 10.08 | 10.08 | 10.08 | -1.52% | - |
| Oct 9, 2025 | 10.29 | 10.30 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 8, 2025 | 10.34 | 10.34 | 10.23 | 10.23 | 10.23 | -3.76% | - |
| Oct 7, 2025 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | -1.07% | - |
| Oct 6, 2025 | 10.40 | 10.75 | 10.40 | 10.75 | 10.75 | 2.48% | - |
| Oct 3, 2025 | 10.66 | 10.66 | 10.48 | 10.49 | 10.49 | -1.32% | - |
| Oct 2, 2025 | 10.82 | 10.82 | 10.55 | 10.63 | 10.63 | -0.98% | - |
| Oct 1, 2025 | 10.63 | 10.73 | 10.59 | 10.73 | 10.73 | -0.56% | - |
| Sep 30, 2025 | 10.74 | 10.79 | 10.70 | 10.79 | 10.79 | -2.79% | - |
| Sep 29, 2025 | 10.73 | 11.10 | 10.68 | 11.10 | 11.10 | 2.45% | - |
| Sep 26, 2025 | 10.91 | 10.91 | 10.84 | 10.84 | 10.84 | -0.18% | - |
| Sep 25, 2025 | 10.96 | 10.96 | 10.86 | 10.86 | 10.86 | 0.65% | - |
| Sep 24, 2025 | 10.99 | 10.99 | 10.72 | 10.79 | 10.79 | -3.27% | - |
| Sep 23, 2025 | 11.04 | 11.25 | 11.04 | 11.15 | 11.15 | 0.90% | - |
| Sep 22, 2025 | 10.96 | 11.11 | 10.96 | 11.05 | 11.05 | -0.23% | - |
| Sep 19, 2025 | 11.12 | 11.24 | 11.08 | 11.08 | 11.08 | 0.09% | - |
| Sep 18, 2025 | 11.42 | 11.42 | 11.07 | 11.07 | 11.07 | -0.23% | 660 |
| Sep 17, 2025 | 10.60 | 11.12 | 10.60 | 11.09 | 11.09 | 4.52% | - |
| Sep 16, 2025 | 10.62 | 10.66 | 10.61 | 10.61 | 10.61 | -0.24% | - |
| Sep 15, 2025 | 10.61 | 10.74 | 10.61 | 10.64 | 10.64 | 2.21% | 240 |
| Sep 12, 2025 | 10.32 | 10.41 | 10.32 | 10.41 | 10.41 | -1.51% | - |
| Sep 11, 2025 | 10.46 | 10.57 | 10.46 | 10.57 | 10.57 | 0.24% | - |
| Sep 10, 2025 | 10.52 | 10.54 | 10.43 | 10.54 | 10.54 | -0.28% | - |
| Sep 9, 2025 | 10.72 | 10.72 | 10.50 | 10.57 | 10.57 | 1.54% | - |
| Sep 8, 2025 | 10.41 | 10.49 | 10.41 | 10.41 | 10.41 | 0.05% | - |
| Sep 5, 2025 | 10.50 | 10.54 | 10.41 | 10.41 | 10.41 | 0.73% | - |
| Sep 4, 2025 | 10.22 | 10.36 | 10.22 | 10.33 | 10.33 | -0.58% | - |
| Sep 3, 2025 | 10.54 | 10.54 | 10.39 | 10.39 | 10.39 | 0.34% | - |
| Sep 2, 2025 | 10.67 | 10.67 | 10.36 | 10.36 | 10.36 | -0.34% | - |
| Sep 1, 2025 | 10.49 | 10.49 | 10.39 | 10.39 | 10.39 | -0.05% | - |
| Aug 29, 2025 | 10.35 | 10.40 | 10.23 | 10.40 | 10.40 | -0.86% | - |
| Aug 28, 2025 | 10.55 | 10.64 | 10.43 | 10.49 | 10.49 | 0.24% | - |
| Aug 27, 2025 | 10.61 | 10.61 | 10.42 | 10.46 | 10.46 | -0.48% | - |
| Aug 26, 2025 | 10.56 | 10.56 | 10.34 | 10.51 | 10.51 | -3.00% | - |
| Aug 25, 2025 | 10.94 | 10.94 | 10.78 | 10.84 | 10.84 | 1.98% | 720 |
| Aug 22, 2025 | 10.64 | 10.66 | 10.63 | 10.63 | 10.63 | 0.24% | - |
| Aug 21, 2025 | 10.52 | 10.60 | 10.49 | 10.60 | 10.60 | 1.10% | - |
| Aug 20, 2025 | 10.60 | 10.64 | 10.49 | 10.49 | 10.49 | -0.66% | 250 |
| Aug 19, 2025 | 10.39 | 10.65 | 10.39 | 10.56 | 10.56 | 2.88% | 250 |
| Aug 18, 2025 | 10.25 | 10.32 | 10.25 | 10.26 | 10.26 | -1.96% | - |
| Aug 15, 2025 | 10.57 | 10.59 | 10.47 | 10.47 | 10.47 | 1.16% | 750 |