Valeo SE (VIE:FR)
Austria flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202510.2710.5710.2710.57-5.23%-
Oct 22, 20259.9510.059.9110.0510.05--
Oct 21, 202510.0610.069.9210.0510.05-0.05%-
Oct 20, 20259.6710.059.6710.0510.050.15%-
Oct 17, 20259.8310.059.8310.0410.041.30%1,802
Oct 16, 20259.969.969.919.919.91-0.22%-
Oct 15, 202510.0310.039.859.939.930.75%-
Oct 14, 20259.729.879.729.859.85-0.89%90
Oct 13, 202510.0610.209.949.949.94-1.32%-
Oct 10, 202510.1510.1710.0810.0810.08-1.52%-
Oct 9, 202510.2910.3010.2310.2310.23--
Oct 8, 202510.3410.3410.2310.2310.23-3.76%-
Oct 7, 202510.7010.7010.6310.6310.63-1.07%-
Oct 6, 202510.4010.7510.4010.7510.752.48%-
Oct 3, 202510.6610.6610.4810.4910.49-1.32%-
Oct 2, 202510.8210.8210.5510.6310.63-0.98%-
Oct 1, 202510.6310.7310.5910.7310.73-0.56%-
Sep 30, 202510.7410.7910.7010.7910.79-2.79%-
Sep 29, 202510.7311.1010.6811.1011.102.45%-
Sep 26, 202510.9110.9110.8410.8410.84-0.18%-
Sep 25, 202510.9610.9610.8610.8610.860.65%-
Sep 24, 202510.9910.9910.7210.7910.79-3.27%-
Sep 23, 202511.0411.2511.0411.1511.150.90%-
Sep 22, 202510.9611.1110.9611.0511.05-0.23%-
Sep 19, 202511.1211.2411.0811.0811.080.09%-
Sep 18, 202511.4211.4211.0711.0711.07-0.23%660
Sep 17, 202510.6011.1210.6011.0911.094.52%-
Sep 16, 202510.6210.6610.6110.6110.61-0.24%-
Sep 15, 202510.6110.7410.6110.6410.642.21%240
Sep 12, 202510.3210.4110.3210.4110.41-1.51%-
Sep 11, 202510.4610.5710.4610.5710.570.24%-
Sep 10, 202510.5210.5410.4310.5410.54-0.28%-
Sep 9, 202510.7210.7210.5010.5710.571.54%-
Sep 8, 202510.4110.4910.4110.4110.410.05%-
Sep 5, 202510.5010.5410.4110.4110.410.73%-
Sep 4, 202510.2210.3610.2210.3310.33-0.58%-
Sep 3, 202510.5410.5410.3910.3910.390.34%-
Sep 2, 202510.6710.6710.3610.3610.36-0.34%-
Sep 1, 202510.4910.4910.3910.3910.39-0.05%-
Aug 29, 202510.3510.4010.2310.4010.40-0.86%-
Aug 28, 202510.5510.6410.4310.4910.490.24%-
Aug 27, 202510.6110.6110.4210.4610.46-0.48%-
Aug 26, 202510.5610.5610.3410.5110.51-3.00%-
Aug 25, 202510.9410.9410.7810.8410.841.98%720
Aug 22, 202510.6410.6610.6310.6310.630.24%-
Aug 21, 202510.5210.6010.4910.6010.601.10%-
Aug 20, 202510.6010.6410.4910.4910.49-0.66%250
Aug 19, 202510.3910.6510.3910.5610.562.88%250
Aug 18, 202510.2510.3210.2510.2610.26-1.96%-
Aug 15, 202510.5710.5910.4710.4710.471.16%750