Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	11.43	11.43	11.35	11.38	11.38	-1.26%	-
Dec 22, 2025	11.57	11.57	11.44	11.53	11.53	0.04%	-
Dec 19, 2025	11.53	11.61	11.52	11.52	11.52	-0.04%	-
Dec 18, 2025	11.32	11.53	11.28	11.53	11.53	2.08%	-
Dec 17, 2025	11.35	11.35	11.29	11.29	11.29	-1.18%	-
Dec 16, 2025	11.31	11.49	11.31	11.43	11.43	0.57%	-
Dec 15, 2025	11.58	11.58	11.36	11.36	11.36	-0.87%	-
Dec 12, 2025	11.42	11.46	11.35	11.46	11.46	1.37%	-
Dec 11, 2025	11.25	11.32	11.25	11.31	11.31	0.49%	-
Dec 10, 2025	11.18	11.25	11.18	11.25	11.25	0.45%	-
Dec 9, 2025	11.39	11.39	11.20	11.20	11.20	-3.20%	-
Dec 8, 2025	11.40	11.57	11.40	11.57	11.57	1.09%	-
Dec 5, 2025	11.39	11.54	11.39	11.45	11.45	0.79%	-
Dec 4, 2025	11.35	11.37	11.21	11.36	11.36	-0.57%	-
Dec 3, 2025	11.23	11.51	11.23	11.42	11.42	0.84%	-
Dec 2, 2025	11.04	11.39	11.04	11.33	11.33	3.00%	-
Dec 1, 2025	10.96	11.03	10.94	11.00	11.00	0.96%	-
Nov 28, 2025	10.74	10.91	10.74	10.89	10.89	1.40%	-
Nov 27, 2025	10.76	10.76	10.74	10.74	10.74	1.99%	-
Nov 26, 2025	10.67	10.67	10.48	10.53	10.53	0.14%	-
Nov 25, 2025	10.57	10.57	10.52	10.52	10.52	-0.43%	-
Nov 24, 2025	10.67	10.67	10.56	10.56	10.56	1.59%	-
Nov 21, 2025	10.42	10.42	10.27	10.40	10.40	-4.15%	-
Nov 20, 2025	11.59	11.59	10.85	10.85	10.85	-10.81%	-
Nov 19, 2025	12.04	12.22	12.04	12.16	12.16	1.16%	-
Nov 18, 2025	12.09	12.09	12.02	12.02	12.02	-2.95%	-
Nov 17, 2025	12.44	12.58	12.39	12.39	12.39	2.23%	-
Nov 14, 2025	12.43	12.43	12.12	12.12	12.12	-4.94%	-
Nov 13, 2025	12.80	12.80	12.66	12.75	12.75	0.43%	-
Nov 12, 2025	12.45	12.69	12.45	12.69	12.69	2.96%	111
Nov 11, 2025	12.12	12.33	12.12	12.33	12.33	-0.56%	-
Nov 10, 2025	12.18	12.40	12.18	12.40	12.40	3.94%	-
Nov 7, 2025	11.96	11.97	11.91	11.93	11.93	-0.21%	-
Nov 6, 2025	11.92	11.95	11.91	11.95	11.95	-0.42%	-
Nov 5, 2025	11.88	12.00	11.88	12.00	12.00	-1.03%	-
Nov 4, 2025	12.09	12.17	12.09	12.13	12.13	-1.02%	-
Nov 3, 2025	12.09	12.40	12.09	12.25	12.25	2.98%	-
Oct 31, 2025	12.22	12.22	11.90	11.90	11.90	-1.41%	-
Oct 30, 2025	12.43	12.43	12.07	12.07	12.07	-2.23%	-
Oct 29, 2025	12.39	12.45	12.34	12.34	12.34	0.82%	-
Oct 28, 2025	11.97	12.32	11.97	12.24	12.24	2.34%	-
Oct 27, 2025	12.22	12.22	11.68	11.96	11.96	-1.36%	901
Oct 24, 2025	11.82	12.13	11.82	12.13	12.13	12.69%	1,133
Oct 23, 2025	10.27	10.87	10.27	10.76	10.76	7.12%	1,141
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%	-