Valeo SE (VIE:FR)
Austria flag Austria · Delayed Price · Currency is EUR
10.49
-0.14 (-1.32%)
At close: Oct 3, 2025

Valeo SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202510.3210.3510.3210.3510.350.39%-
Aug 13, 202510.2610.3110.2010.3110.311.58%-
Aug 12, 202510.1510.1510.0110.1510.151.10%-
Aug 11, 202510.1110.1110.0110.0410.042.50%-
Aug 8, 20259.699.799.689.799.792.36%57
Aug 7, 20259.519.609.519.569.560.89%-
Aug 6, 20259.549.549.489.489.480.34%-
Aug 5, 20259.459.459.359.459.450.81%-
Aug 4, 20259.549.549.329.379.37-1.58%-
Aug 1, 20259.629.699.529.529.520.19%-
Jul 31, 20259.359.509.359.509.50-0.36%-
Jul 30, 20259.829.829.549.549.54-3.64%-
Jul 29, 20259.8210.029.829.909.90-2.67%-
Jul 28, 202510.1210.2410.0710.1710.175.19%-
Jul 25, 20259.089.749.089.679.67-6.41%6,890