Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.13	12.21	12.11	12.16	12.16	1.16%	-
Feb 2, 2026	11.64	12.02	11.64	12.02	12.02	1.43%	-
Jan 30, 2026	12.15	12.15	11.84	11.85	11.85	-2.95%	3,342
Jan 29, 2026	12.12	12.21	12.12	12.21	12.21	-1.41%	-
Jan 28, 2026	12.47	12.54	12.39	12.39	12.39	-0.04%	-
Jan 27, 2026	12.32	12.39	12.24	12.39	12.39	-0.48%	-
Jan 26, 2026	12.38	12.45	12.26	12.45	12.45	1.18%	-
Jan 23, 2026	12.29	12.31	12.17	12.31	12.31	1.32%	-
Jan 22, 2026	12.05	12.19	12.03	12.15	12.15	4.52%	-
Jan 21, 2026	11.46	11.62	11.45	11.62	11.62	0.87%	-
Jan 20, 2026	11.50	11.52	11.44	11.52	11.52	-1.33%	-
Jan 19, 2026	11.51	11.68	11.51	11.68	11.68	-1.64%	305
Jan 16, 2026	12.01	12.01	11.83	11.87	11.87	-2.38%	-
Jan 15, 2026	12.24	12.24	11.99	12.16	12.16	-1.98%	200
Jan 14, 2026	12.15	12.41	12.15	12.41	12.41	2.86%	-
Jan 13, 2026	11.92	12.06	11.81	12.06	12.06	-0.94%	-
Jan 12, 2026	12.04	12.18	12.04	12.18	12.18	-0.41%	-
Jan 9, 2026	12.18	12.41	12.18	12.23	12.23	4.31%	1,665
Jan 8, 2026	12.14	12.14	11.72	11.72	11.72	-4.21%	-
Jan 7, 2026	12.08	12.24	12.05	12.24	12.24	2.86%	-
Jan 6, 2026	11.88	11.99	11.88	11.90	11.90	-1.00%	-
Jan 5, 2026	12.18	12.18	11.89	12.02	12.02	-0.08%	-
Jan 2, 2026	11.79	12.03	11.76	12.03	12.03	3.31%	-
Dec 30, 2025	11.56	11.66	11.56	11.64	11.64	0.78%	-
Dec 29, 2025	11.45	11.55	11.45	11.55	11.55	1.49%	-
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%	-