Valeo SE (EPA:FR)
France
· Delayed Price · Currency is EUR 10.70
-0.24 (-2.19%)
Mar 6, 2026, 1:53 PM CET
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | -2.53% | - |
| Mar 5, 2026 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 0.76% | 2,000 |
| Mar 4, 2026 | 11.02 | 11.20 | 11.02 | 11.20 | 11.20 | -0.84% | 388 |
| Mar 3, 2026 | 11.68 | 11.68 | 11.29 | 11.29 | 11.29 | -4.12% | 400 |
| Mar 2, 2026 | 11.81 | 11.81 | 11.78 | 11.78 | 11.78 | -3.52% | 357 |
| Feb 27, 2026 | 13.11 | 13.11 | 12.21 | 12.21 | 12.21 | -5.93% | 770 |
| Feb 26, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.35% | - |
| Feb 25, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 3.25% | - |
| Feb 24, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.51% | - |
| Feb 23, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.35% | - |
| Feb 20, 2026 | 13.01 | 13.01 | 12.98 | 12.98 | 12.98 | -2.19% | 350 |
| Feb 19, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.96% | - |
| Feb 18, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.10% | - |
| Feb 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.38% | - |
| Feb 16, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.60% | - |
| Feb 13, 2026 | 13.39 | 13.39 | 13.29 | 13.29 | 13.29 | 0.95% | 2 |
| Feb 12, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.96% | - |
| Feb 11, 2026 | 13.10 | 13.10 | 13.04 | 13.04 | 13.04 | -0.08% | 300 |
| Feb 10, 2026 | 12.69 | 13.05 | 12.69 | 13.05 | 13.05 | 4.27% | 200 |
| Feb 9, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.56% | - |
| Feb 6, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.41% | - |
| Feb 5, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.12% | - |
| Feb 4, 2026 | 12.12 | 12.50 | 12.12 | 12.50 | 12.50 | 2.75% | 2,000 |
| Feb 3, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 5.05% | - |
| Feb 2, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -4.26% | - |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.66% | - |
| Jan 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.99% | - |
| Jan 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.54% | - |
| Jan 27, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.40% | - |
| Jan 26, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.51% | - |
| Jan 23, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 4.35% | - |
| Jan 22, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 3.26% | - |
| Jan 21, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.56% | - |
| Jan 20, 2026 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | -1.16% | 553 |
| Jan 19, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -3.04% | - |
| Jan 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.80% | - |
| Jan 15, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.49% | - |
| Jan 14, 2026 | 12.12 | 12.19 | 12.12 | 12.19 | 12.19 | 1.75% | 75 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.98 | 11.98 | 11.98 | -0.83% | 250 |
| Jan 12, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.62% | - |
| Jan 9, 2026 | 12.09 | 12.10 | 12.00 | 12.00 | 12.00 | 0.04% | 750 |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.37% | - |
| Jan 7, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.21% | 150 |
| Jan 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.60% | - |
| Jan 5, 2026 | 12.21 | 12.21 | 12.10 | 12.10 | 12.10 | 3.60% | 400 |
| Jan 2, 2026 | 11.67 | 11.68 | 11.67 | 11.68 | 11.68 | 1.35% | - |
| Dec 30, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.48% | - |
| Dec 29, 2025 | 11.35 | 11.47 | 11.35 | 11.47 | 11.47 | 0.48% | 110 |
| Dec 23, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.87% | - |
| Dec 22, 2025 | 11.43 | 11.51 | 11.43 | 11.51 | 11.51 | -0.73% | 250 |
| Dec 19, 2025 | 11.35 | 11.60 | 11.35 | 11.60 | 11.60 | 2.79% | 240 |
| Dec 18, 2025 | 11.37 | 11.37 | 11.28 | 11.28 | 11.28 | -0.49% | 189 |
| Dec 17, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.85% | - |
| Dec 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.92% | - |
| Dec 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.92% | - |
| Dec 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.25% | - |
| Dec 11, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | - |
| Dec 10, 2025 | 11.16 | 11.23 | 11.16 | 11.23 | 11.23 | -1.75% | 1,000 |
| Dec 9, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.17% | - |
| Dec 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.06% | - |
| Dec 5, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.31% | - |
| Dec 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.07% | - |
| Dec 3, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.90% | - |
| Dec 2, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.45% | - |
| Dec 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.17% | - |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% | - |
| Nov 27, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.61% | - |
| Nov 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | - |
| Nov 25, 2025 | 10.58 | 10.60 | 10.38 | 10.60 | 10.60 | -1.21% | 730 |
| Nov 24, 2025 | 10.58 | 10.73 | 10.58 | 10.73 | 10.73 | 5.10% | 760 |
| Nov 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -4.63% | - |
| Nov 20, 2025 | 12.14 | 12.14 | 10.70 | 10.70 | 10.70 | -10.87% | 1,750 |
| Nov 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.21% | - |
| Nov 18, 2025 | 12.01 | 12.01 | 11.98 | 11.98 | 11.98 | -3.00% | 450 |
| Nov 17, 2025 | 12.29 | 12.35 | 12.29 | 12.35 | 12.35 | -1.36% | 500 |
| Nov 14, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.60% | - |
| Nov 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 12, 2025 | 12.39 | 12.60 | 12.39 | 12.60 | 12.60 | 2.73% | 400 |
| Nov 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.83% | - |
| Nov 10, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.88% | - |
| Nov 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Nov 6, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.58% | - |
| Nov 5, 2025 | 11.83 | 12.03 | 11.83 | 12.01 | 12.01 | -0.95% | 465 |
| Nov 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.49% | - |
| Nov 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.11% | - |
| Oct 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Oct 30, 2025 | 12.35 | 12.35 | 12.08 | 12.08 | 12.08 | -2.89% | 828 |
| Oct 29, 2025 | 12.34 | 12.47 | 12.34 | 12.44 | 12.44 | 4.93% | 5,750 |
| Oct 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.07% | - |
| Oct 27, 2025 | 12.07 | 12.07 | 11.73 | 11.73 | 11.73 | -2.66% | 100 |
| Oct 24, 2025 | 10.93 | 12.05 | 10.93 | 12.05 | 12.05 | 9.50% | 12,520 |
| Oct 23, 2025 | 10.13 | 11.01 | 10.13 | 11.01 | 11.01 | 11.05% | 600 |
| Oct 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.15% | - |
| Oct 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | - |
| Oct 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.13% | - |
| Oct 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.73% | - |
| Oct 16, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.20% | 200 |
| Oct 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.18% | - |
| Oct 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.79% | - |
| Oct 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.04% | - |