Valeo SE (EPA:FR)
France
· Delayed Price · Currency is EUR 10.76
-0.16 (-1.42%)
Sep 26, 2025, 5:35 PM CET
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.95 | 11.10 | 10.70 | 10.76 | 10.76 | -1.37% | 736,787 |
| Sep 25, 2025 | 10.92 | 11.03 | 10.84 | 10.91 | 10.91 | - | 826,318 |
| Sep 24, 2025 | 11.01 | 11.09 | 10.59 | 10.91 | 10.91 | -1.89% | 1,330,355 |
| Sep 23, 2025 | 10.99 | 11.29 | 10.90 | 11.12 | 11.12 | 1.00% | 772,857 |
| Sep 22, 2025 | 11.04 | 11.17 | 10.84 | 11.01 | 11.01 | -0.63% | 814,880 |
| Sep 19, 2025 | 11.05 | 11.31 | 11.01 | 11.08 | 11.08 | - | 1,303,006 |
| Sep 18, 2025 | 11.31 | 11.43 | 10.99 | 11.08 | 11.08 | -2.03% | 1,375,191 |
| Sep 17, 2025 | 10.61 | 11.31 | 10.54 | 11.31 | 11.31 | 7.31% | 2,007,090 |
| Sep 16, 2025 | 10.62 | 10.71 | 10.48 | 10.54 | 10.54 | -1.13% | 914,711 |
| Sep 15, 2025 | 10.56 | 10.78 | 10.55 | 10.66 | 10.66 | 1.52% | 664,243 |
| Sep 12, 2025 | 10.63 | 10.64 | 10.28 | 10.50 | 10.50 | -0.94% | 865,469 |
| Sep 11, 2025 | 10.48 | 10.60 | 10.42 | 10.60 | 10.60 | 1.34% | 610,401 |
| Sep 10, 2025 | 10.65 | 10.66 | 10.37 | 10.46 | 10.46 | -1.51% | 666,854 |
| Sep 9, 2025 | 10.60 | 10.72 | 10.46 | 10.62 | 10.62 | 0.47% | 663,317 |
| Sep 8, 2025 | 10.37 | 10.59 | 10.37 | 10.57 | 10.57 | 2.42% | 664,613 |
| Sep 5, 2025 | 10.46 | 10.62 | 10.27 | 10.32 | 10.32 | -0.19% | 715,187 |
| Sep 4, 2025 | 10.10 | 10.44 | 10.10 | 10.34 | 10.34 | 1.27% | 775,011 |
| Sep 3, 2025 | 10.50 | 10.58 | 10.21 | 10.21 | 10.21 | -1.35% | 956,942 |
| Sep 2, 2025 | 10.56 | 10.69 | 10.29 | 10.35 | 10.35 | -1.15% | 1,678,133 |
| Sep 1, 2025 | 10.40 | 10.59 | 10.37 | 10.47 | 10.47 | 1.06% | 510,433 |
| Aug 29, 2025 | 10.37 | 10.44 | 10.18 | 10.36 | 10.36 | -0.19% | 634,985 |
| Aug 28, 2025 | 10.46 | 10.70 | 10.34 | 10.38 | 10.38 | -0.48% | 659,256 |
| Aug 27, 2025 | 10.56 | 10.62 | 10.34 | 10.43 | 10.43 | -0.86% | 750,452 |
| Aug 26, 2025 | 10.67 | 10.67 | 10.30 | 10.52 | 10.52 | -2.41% | 1,318,462 |
| Aug 25, 2025 | 10.89 | 10.95 | 10.76 | 10.78 | 10.78 | -0.74% | 679,244 |
| Aug 22, 2025 | 10.57 | 10.91 | 10.57 | 10.86 | 10.86 | 2.45% | 906,414 |
| Aug 21, 2025 | 10.44 | 10.61 | 10.44 | 10.60 | 10.60 | 1.15% | 576,646 |
| Aug 20, 2025 | 10.59 | 10.67 | 10.47 | 10.48 | 10.48 | -1.87% | 771,868 |
| Aug 19, 2025 | 10.33 | 10.70 | 10.32 | 10.68 | 10.68 | 3.89% | 970,831 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.20 | 10.28 | 10.28 | -1.63% | 829,071 |
| Aug 15, 2025 | 10.57 | 10.62 | 10.39 | 10.45 | 10.45 | 0.48% | 826,895 |
| Aug 14, 2025 | 10.34 | 10.40 | 10.28 | 10.40 | 10.40 | 0.29% | 591,549 |
| Aug 13, 2025 | 10.30 | 10.40 | 10.18 | 10.37 | 10.37 | 1.07% | 547,575 |
| Aug 12, 2025 | 10.06 | 10.32 | 9.96 | 10.26 | 10.26 | 2.40% | 781,581 |
| Aug 11, 2025 | 10.04 | 10.19 | 9.97 | 10.02 | 10.02 | 0.40% | 950,409 |
| Aug 8, 2025 | 9.65 | 9.98 | 9.61 | 9.98 | 9.98 | 4.39% | 988,092 |
| Aug 7, 2025 | 9.47 | 9.66 | 9.39 | 9.56 | 9.56 | 1.06% | 750,436 |
| Aug 6, 2025 | 9.60 | 9.62 | 9.45 | 9.46 | 9.46 | -0.73% | 559,086 |
| Aug 5, 2025 | 9.44 | 9.53 | 9.32 | 9.53 | 9.53 | 1.93% | 741,112 |
| Aug 4, 2025 | 9.57 | 9.63 | 9.28 | 9.35 | 9.35 | -1.37% | 936,262 |
| Aug 1, 2025 | 9.60 | 9.81 | 9.41 | 9.48 | 9.48 | -1.35% | 1,302,513 |
| Jul 31, 2025 | 9.41 | 9.62 | 9.31 | 9.61 | 9.61 | 1.48% | 992,498 |
| Jul 30, 2025 | 9.83 | 9.84 | 9.41 | 9.47 | 9.47 | -3.66% | 1,095,111 |
| Jul 29, 2025 | 9.87 | 10.11 | 9.73 | 9.83 | 9.83 | -0.10% | 1,248,098 |
| Jul 28, 2025 | 10.00 | 10.29 | 9.80 | 9.84 | 9.84 | 0.61% | 2,097,261 |
| Jul 25, 2025 | 9.35 | 9.78 | 8.66 | 9.78 | 9.78 | -5.42% | 5,212,805 |
| Jul 24, 2025 | 10.46 | 10.63 | 10.30 | 10.34 | 10.34 | -0.19% | 1,165,108 |
| Jul 23, 2025 | 10.22 | 10.43 | 10.10 | 10.36 | 10.36 | 5.39% | 1,330,619 |
| Jul 22, 2025 | 10.00 | 10.02 | 9.82 | 9.83 | 9.83 | -1.99% | 724,259 |
| Jul 21, 2025 | 9.86 | 10.07 | 9.84 | 10.03 | 10.03 | 1.31% | 675,628 |