Valeo SE (BST:VSA)
Germany
· Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
At close: Apr 27, 2026
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | - | - |
| Apr 24, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | - | - |
| Apr 23, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Apr 22, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.25 | - | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Apr 20, 2026 | 5.45 | 5.50 | 5.15 | 5.30 | 5.30 | 1.92% | - |
| Apr 17, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 16, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 15, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Apr 13, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 10, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Apr 8, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 9.50% | - |
| Apr 7, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Apr 2, 2026 | 5.20 | 5.20 | 4.80 | 4.80 | 4.80 | -6.80% | - |
| Apr 1, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | - |
| Mar 31, 2026 | 4.72 | 5.00 | 4.66 | 5.00 | 5.00 | 1.21% | - |
| Mar 30, 2026 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | - | - |
| Mar 27, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Mar 26, 2026 | 5.15 | 5.15 | 4.84 | 4.98 | 4.98 | 1.22% | - |
| Mar 25, 2026 | 4.94 | 5.00 | 4.90 | 4.92 | 4.92 | 0.41% | - |
| Mar 24, 2026 | 5.05 | 5.05 | 4.84 | 4.90 | 4.90 | -0.41% | - |
| Mar 23, 2026 | 4.54 | 4.96 | 4.50 | 4.92 | 4.92 | 6.49% | - |
| Mar 20, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | - |
| Mar 19, 2026 | 4.86 | 4.86 | 4.62 | 4.64 | 4.64 | -4.53% | - |
| Mar 18, 2026 | 5.15 | 5.15 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Mar 17, 2026 | 4.88 | 5.00 | 4.88 | 4.92 | 4.92 | - | - |
| Mar 16, 2026 | 5.10 | 5.10 | 4.88 | 4.92 | 4.92 | 1.23% | - |
| Mar 13, 2026 | 5.10 | 5.10 | 4.84 | 4.86 | 4.86 | -2.80% | - |
| Mar 12, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -1.96% | - |
| Mar 11, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Mar 10, 2026 | 4.92 | 5.15 | 4.90 | 5.15 | 5.15 | 7.29% | - |
| Mar 9, 2026 | 4.96 | 5.00 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Mar 6, 2026 | 5.40 | 5.40 | 5.00 | 5.05 | 5.05 | -4.72% | - |
| Mar 5, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Mar 4, 2026 | 5.40 | 5.60 | 5.40 | 5.45 | 5.45 | -3.54% | - |
| Mar 3, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Mar 2, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Feb 27, 2026 | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| Feb 26, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Feb 25, 2026 | 6.35 | 6.50 | 6.35 | 6.35 | 6.35 | 6.72% | - |
| Feb 24, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Feb 23, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Feb 20, 2026 | 6.20 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | - |
| Feb 19, 2026 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Feb 18, 2026 | 6.40 | 6.45 | 6.10 | 6.45 | 6.45 | 3.20% | - |
| Feb 17, 2026 | 6.50 | 6.50 | 6.05 | 6.25 | 6.25 | -1.57% | - |
| Feb 16, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Feb 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Feb 12, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Feb 11, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Feb 10, 2026 | 6.25 | 6.40 | 6.10 | 6.40 | 6.40 | 3.23% | - |
| Feb 9, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | - |
| Feb 6, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Feb 5, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | 6.03% | - |
| Feb 4, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Feb 3, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | - |
| Feb 2, 2026 | 5.65 | 6.00 | 5.65 | 5.85 | 5.85 | 1.74% | - |
| Jan 30, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Jan 29, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | - | - |
| Jan 28, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jan 27, 2026 | 6.05 | 6.10 | 5.70 | 6.10 | 6.10 | -0.81% | - |
| Jan 26, 2026 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 10.81% | - |
| Jan 23, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jan 22, 2026 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Jan 21, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jan 20, 2026 | 5.85 | 5.85 | 5.55 | 5.65 | 5.65 | -0.88% | - |
| Jan 19, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jan 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jan 15, 2026 | 5.95 | 5.95 | 5.70 | 5.90 | 5.90 | - | - |
| Jan 14, 2026 | 6.00 | 6.00 | 5.75 | 5.90 | 5.90 | - | - |
| Jan 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 12, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | - |
| Jan 9, 2026 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | - |
| Jan 8, 2026 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jan 6, 2026 | 5.85 | 5.85 | 5.60 | 5.85 | 5.85 | 1.74% | - |
| Jan 5, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Jan 2, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Dec 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Dec 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Dec 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Dec 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Dec 9, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.79% | - |
| Dec 8, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - | - |
| Dec 5, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | - |
| Dec 4, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | - |
| Dec 3, 2025 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | 0.92% | - |
| Dec 2, 2025 | 5.30 | 5.55 | 5.30 | 5.45 | 5.45 | 0.93% | - |
| Dec 1, 2025 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 1.89% | - |
| Nov 28, 2025 | 5.10 | 5.55 | 5.10 | 5.30 | 5.30 | 1.92% | 32 |
| Nov 27, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | - |
| Nov 26, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | - |