Valeo SE (EPA:FR)
France
· Delayed Price · Currency is EUR 10.55
-0.18 (-1.68%)
Apr 28, 2026, 5:35 PM CET
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.68 | 10.83 | 10.55 | 10.55 | 10.55 | -1.68% | 758,464 |
| Apr 27, 2026 | 10.71 | 10.82 | 10.56 | 10.73 | 10.73 | 0.23% | 840,992 |
| Apr 24, 2026 | 11.26 | 11.27 | 10.64 | 10.71 | 10.71 | -4.33% | 1,399,807 |
| Apr 23, 2026 | 10.91 | 11.26 | 10.80 | 11.19 | 11.19 | 1.50% | 711,075 |
| Apr 22, 2026 | 11.13 | 11.24 | 10.98 | 11.03 | 11.03 | -0.85% | 694,901 |
| Apr 21, 2026 | 11.30 | 11.37 | 11.06 | 11.12 | 11.12 | -1.20% | 957,609 |
| Apr 20, 2026 | 11.38 | 11.46 | 11.21 | 11.26 | 11.26 | -3.10% | 754,914 |
| Apr 17, 2026 | 10.71 | 11.72 | 10.70 | 11.62 | 11.62 | 5.93% | 1,793,991 |
| Apr 16, 2026 | 11.13 | 11.27 | 10.96 | 10.97 | 10.97 | -1.17% | 1,111,603 |
| Apr 15, 2026 | 11.15 | 11.25 | 11.03 | 11.10 | 11.10 | -0.89% | 624,319 |
| Apr 14, 2026 | 11.15 | 11.31 | 11.10 | 11.20 | 11.20 | 2.33% | 543,607 |
| Apr 13, 2026 | 10.96 | 11.00 | 10.88 | 10.94 | 10.94 | -1.97% | 676,159 |
| Apr 10, 2026 | 11.06 | 11.37 | 10.96 | 11.16 | 11.16 | 2.29% | 505,547 |
| Apr 9, 2026 | 11.07 | 11.08 | 10.83 | 10.91 | 10.91 | -2.63% | 855,683 |
| Apr 8, 2026 | 11.36 | 11.40 | 10.99 | 11.21 | 11.21 | 9.16% | 1,054,404 |
| Apr 7, 2026 | 10.39 | 10.64 | 10.17 | 10.27 | 10.27 | -1.30% | 998,861 |
| Apr 2, 2026 | 10.55 | 10.56 | 10.22 | 10.40 | 10.40 | -4.98% | 1,343,832 |
| Apr 1, 2026 | 10.76 | 10.95 | 10.62 | 10.95 | 10.95 | 5.95% | 1,029,438 |
| Mar 31, 2026 | 9.99 | 10.38 | 9.94 | 10.33 | 10.33 | 3.55% | 1,355,319 |
| Mar 30, 2026 | 10.16 | 10.22 | 9.92 | 9.98 | 9.98 | -2.44% | 955,823 |
| Mar 27, 2026 | 10.42 | 10.42 | 10.18 | 10.23 | 10.23 | -2.06% | 1,045,283 |
| Mar 26, 2026 | 10.50 | 10.55 | 10.33 | 10.44 | 10.44 | -1.69% | 712,655 |
| Mar 25, 2026 | 10.55 | 10.67 | 10.45 | 10.62 | 10.62 | 3.71% | 1,126,336 |
| Mar 24, 2026 | 10.50 | 10.50 | 10.08 | 10.24 | 10.24 | -1.77% | 1,029,094 |
| Mar 23, 2026 | 9.52 | 10.52 | 9.44 | 10.43 | 10.43 | 6.38% | 1,719,232 |
| Mar 20, 2026 | 9.96 | 9.97 | 9.65 | 9.80 | 9.80 | 0.60% | 2,059,647 |
| Mar 19, 2026 | 10.17 | 10.17 | 9.70 | 9.74 | 9.74 | -6.10% | 1,308,509 |
| Mar 18, 2026 | 10.60 | 10.66 | 10.37 | 10.38 | 10.38 | -0.43% | 885,325 |
| Mar 17, 2026 | 10.40 | 10.54 | 10.32 | 10.42 | 10.42 | 0.77% | 574,954 |
| Mar 16, 2026 | 10.38 | 10.50 | 10.18 | 10.34 | 10.34 | -0.29% | 686,850 |
| Mar 13, 2026 | 10.43 | 10.54 | 10.24 | 10.37 | 10.37 | -0.62% | 854,536 |
| Mar 12, 2026 | 10.84 | 10.84 | 10.29 | 10.44 | 10.44 | -4.27% | 951,542 |
| Mar 11, 2026 | 10.80 | 10.96 | 10.61 | 10.90 | 10.90 | -0.37% | 645,069 |
| Mar 10, 2026 | 10.71 | 10.94 | 10.62 | 10.94 | 10.94 | 6.84% | 1,300,691 |
| Mar 9, 2026 | 10.32 | 10.33 | 10.10 | 10.24 | 10.24 | -4.74% | 1,118,724 |
| Mar 6, 2026 | 11.02 | 11.10 | 10.60 | 10.75 | 10.75 | -1.74% | 962,271 |
| Mar 5, 2026 | 11.25 | 11.31 | 10.94 | 10.94 | 10.94 | -3.14% | 935,745 |
| Mar 4, 2026 | 10.88 | 11.32 | 10.74 | 11.30 | 11.30 | 2.26% | 988,650 |
| Mar 3, 2026 | 11.64 | 11.64 | 10.85 | 11.05 | 11.05 | -6.56% | 1,322,091 |
| Mar 2, 2026 | 11.80 | 11.90 | 11.64 | 11.82 | 11.82 | -3.82% | 1,301,470 |
| Feb 27, 2026 | 12.90 | 13.14 | 11.99 | 12.29 | 12.29 | -3.27% | 2,464,018 |
| Feb 26, 2026 | 13.03 | 13.17 | 12.71 | 12.71 | 12.71 | -2.46% | 1,004,968 |
| Feb 25, 2026 | 13.20 | 13.43 | 12.96 | 13.03 | 13.03 | -0.72% | 832,101 |
| Feb 24, 2026 | 12.78 | 13.27 | 12.72 | 13.12 | 13.12 | 3.76% | 896,343 |
| Feb 23, 2026 | 13.00 | 13.00 | 12.59 | 12.65 | 12.65 | -2.88% | 644,678 |
| Feb 20, 2026 | 12.95 | 13.20 | 12.77 | 13.02 | 13.02 | 0.04% | 759,989 |
| Feb 19, 2026 | 13.21 | 13.48 | 13.01 | 13.02 | 13.02 | -2.33% | 512,145 |
| Feb 18, 2026 | 12.96 | 13.38 | 12.89 | 13.33 | 13.33 | 2.15% | 607,991 |
| Feb 17, 2026 | 13.20 | 13.36 | 12.91 | 13.05 | 13.05 | -1.55% | 919,431 |
| Feb 16, 2026 | 13.32 | 13.50 | 13.20 | 13.25 | 13.25 | -0.56% | 1,016,120 |
| Feb 13, 2026 | 13.40 | 13.44 | 13.25 | 13.33 | 13.33 | -0.71% | 685,704 |
| Feb 12, 2026 | 13.28 | 13.92 | 13.28 | 13.42 | 13.42 | 2.09% | 1,108,849 |
| Feb 11, 2026 | 13.21 | 13.44 | 12.72 | 13.15 | 13.15 | -0.76% | 951,231 |
| Feb 10, 2026 | 12.79 | 13.35 | 12.72 | 13.25 | 13.25 | 3.76% | 895,655 |
| Feb 9, 2026 | 12.57 | 12.88 | 12.47 | 12.77 | 12.77 | 2.00% | 764,603 |
| Feb 6, 2026 | 12.60 | 12.71 | 12.26 | 12.52 | 12.52 | -1.03% | 1,178,496 |
| Feb 5, 2026 | 12.81 | 12.87 | 12.35 | 12.65 | 12.65 | -1.86% | 638,614 |
| Feb 4, 2026 | 12.23 | 12.93 | 12.21 | 12.89 | 12.89 | 6.09% | 1,097,629 |
| Feb 3, 2026 | 12.20 | 12.37 | 12.04 | 12.15 | 12.15 | -0.08% | 660,350 |
| Feb 2, 2026 | 11.65 | 12.19 | 11.64 | 12.16 | 12.16 | 2.83% | 681,363 |
| Jan 30, 2026 | 12.24 | 12.25 | 11.56 | 11.82 | 11.82 | -2.39% | 1,317,990 |
| Jan 29, 2026 | 12.22 | 12.31 | 12.09 | 12.11 | 12.11 | -0.53% | 443,483 |
| Jan 28, 2026 | 12.46 | 12.58 | 12.18 | 12.18 | 12.18 | -3.03% | 751,715 |
| Jan 27, 2026 | 12.36 | 12.56 | 12.22 | 12.56 | 12.56 | 1.50% | 687,532 |
| Jan 26, 2026 | 12.38 | 12.46 | 12.23 | 12.37 | 12.37 | -0.08% | 468,560 |
| Jan 23, 2026 | 12.19 | 12.42 | 12.09 | 12.38 | 12.38 | 0.73% | 592,496 |
| Jan 22, 2026 | 12.00 | 12.31 | 11.98 | 12.29 | 12.29 | 5.18% | 1,061,909 |
| Jan 21, 2026 | 11.49 | 11.74 | 11.43 | 11.69 | 11.69 | 2.41% | 636,558 |
| Jan 20, 2026 | 11.42 | 11.63 | 11.37 | 11.41 | 11.41 | -1.47% | 551,308 |
| Jan 19, 2026 | 11.36 | 11.70 | 11.16 | 11.58 | 11.58 | -2.11% | 670,194 |
| Jan 16, 2026 | 12.10 | 12.10 | 11.81 | 11.83 | 11.83 | -2.15% | 1,085,873 |
| Jan 15, 2026 | 12.30 | 12.36 | 11.96 | 12.09 | 12.09 | -2.18% | 806,349 |
| Jan 14, 2026 | 12.20 | 12.46 | 12.05 | 12.36 | 12.36 | 1.69% | 711,748 |
| Jan 13, 2026 | 12.11 | 12.19 | 11.80 | 12.16 | 12.16 | 0.79% | 705,356 |
| Jan 12, 2026 | 12.14 | 12.21 | 11.95 | 12.06 | 12.06 | -0.58% | 526,916 |
| Jan 9, 2026 | 12.18 | 12.47 | 12.06 | 12.13 | 12.13 | 0.21% | 646,002 |
| Jan 8, 2026 | 11.99 | 12.14 | 11.67 | 12.11 | 12.11 | 0.54% | 663,491 |
| Jan 7, 2026 | 12.09 | 12.26 | 12.00 | 12.04 | 12.04 | -0.08% | 613,912 |
| Jan 6, 2026 | 11.83 | 12.11 | 11.83 | 12.05 | 12.05 | 1.95% | 547,342 |
| Jan 5, 2026 | 12.23 | 12.27 | 11.82 | 11.82 | 11.82 | -2.96% | 642,111 |
| Jan 2, 2026 | 11.70 | 12.18 | 11.63 | 12.18 | 12.18 | 4.68% | 512,008 |
| Dec 31, 2025 | 11.70 | 11.70 | 11.58 | 11.64 | 11.64 | -0.77% | 248,881 |
| Dec 30, 2025 | 11.63 | 11.73 | 11.56 | 11.73 | 11.73 | 1.25% | 477,667 |
| Dec 29, 2025 | 11.42 | 11.64 | 11.42 | 11.58 | 11.58 | 1.85% | 385,864 |
| Dec 24, 2025 | 11.28 | 11.46 | 11.27 | 11.37 | 11.37 | 0.93% | 150,655 |
| Dec 23, 2025 | 11.41 | 11.45 | 11.23 | 11.27 | 11.27 | -1.66% | 495,551 |
| Dec 22, 2025 | 11.53 | 11.59 | 11.37 | 11.46 | 11.46 | -0.22% | 603,097 |
| Dec 19, 2025 | 11.49 | 11.65 | 11.43 | 11.48 | 11.48 | -0.22% | 1,628,086 |
| Dec 18, 2025 | 11.35 | 11.61 | 11.25 | 11.51 | 11.51 | 0.70% | 954,872 |
| Dec 17, 2025 | 11.30 | 11.43 | 11.22 | 11.43 | 11.43 | 0.71% | 793,634 |
| Dec 16, 2025 | 11.27 | 11.55 | 11.27 | 11.35 | 11.35 | 0.09% | 811,808 |
| Dec 15, 2025 | 11.49 | 11.57 | 11.26 | 11.34 | 11.34 | -1.18% | 569,817 |
| Dec 12, 2025 | 11.37 | 11.50 | 11.29 | 11.47 | 11.47 | 0.92% | 665,032 |
| Dec 11, 2025 | 11.32 | 11.40 | 11.15 | 11.37 | 11.37 | 0.84% | 636,759 |
| Dec 10, 2025 | 11.15 | 11.29 | 11.11 | 11.27 | 11.27 | 0.45% | 650,807 |
| Dec 9, 2025 | 11.43 | 11.44 | 11.19 | 11.22 | 11.22 | -2.43% | 987,327 |
| Dec 8, 2025 | 11.46 | 11.61 | 11.38 | 11.50 | 11.50 | -0.09% | 894,997 |
| Dec 5, 2025 | 11.32 | 11.73 | 11.30 | 11.51 | 11.51 | 1.37% | 854,763 |
| Dec 4, 2025 | 11.34 | 11.43 | 11.18 | 11.36 | 11.36 | 0.93% | 848,501 |
| Dec 3, 2025 | 11.17 | 11.62 | 11.17 | 11.25 | 11.25 | 0.67% | 1,024,339 |