Valeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.42	11.42	11.07	11.07	-	-5.02%	-
Mar 2, 2026	11.75	11.87	11.66	11.66	11.66	-4.66%	-
Feb 27, 2026	12.89	12.89	12.15	12.23	12.23	-6.89%	8,744
Feb 26, 2026	13.09	13.13	12.98	13.13	13.13	-1.61%	-
Feb 25, 2026	13.03	13.35	13.03	13.35	13.35	2.57%	-
Feb 24, 2026	12.97	13.11	12.97	13.01	13.01	2.12%	-
Feb 23, 2026	12.85	12.85	12.70	12.74	12.74	-1.66%	-
Feb 20, 2026	12.96	13.04	12.96	12.96	12.96	-1.97%	-
Feb 19, 2026	13.38	13.38	13.13	13.22	13.22	2.40%	-
Feb 18, 2026	13.00	13.04	12.91	12.91	12.91	-1.34%	-
Feb 17, 2026	13.22	13.34	13.08	13.08	13.08	-1.28%	1,732
Feb 16, 2026	13.34	13.34	13.25	13.25	13.25	-0.60%	-
Feb 13, 2026	13.35	13.35	13.33	13.33	13.33	-0.86%	-
Feb 12, 2026	13.37	13.86	13.37	13.45	13.45	3.46%	-
Feb 11, 2026	13.21	13.21	12.79	13.00	13.00	-0.99%	-
Feb 10, 2026	12.76	13.19	12.76	13.13	13.13	2.90%	-
Feb 9, 2026	12.49	12.82	12.49	12.76	12.76	1.80%	-
Feb 6, 2026	12.47	12.53	12.37	12.53	12.53	0.24%	-
Feb 5, 2026	12.68	12.68	12.44	12.50	12.50	-1.54%	-
Feb 4, 2026	12.27	12.70	12.27	12.70	12.70	4.40%	1,424
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%	-