Vale S.A. (FRA:CVLB)
Germany
· Delayed Price · Currency is EUR 11.40
-0.20 (-1.76%)
Last updated: Dec 5, 2025, 2:35 PM CET
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.55 | 11.65 | 11.50 | 11.50 | 11.50 | -0.86% | 600 |
| Dec 4, 2025 | 11.35 | 11.60 | 11.35 | 11.60 | 11.60 | 1.31% | 1,850 |
| Dec 3, 2025 | 11.05 | 11.45 | 11.05 | 11.45 | 11.45 | 3.62% | 7,737 |
| Dec 2, 2025 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | 1.38% | 1,500 |
| Dec 1, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 600 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 27, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 2.86% | 300 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 500 |
| Nov 25, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 0.96% | - |
| Nov 24, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | 0.97% | 2,195 |
| Nov 21, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | -2.36% | 5,670 |
| Nov 20, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 0.95% | 190 |
| Nov 19, 2025 | 10.45 | 10.55 | 10.45 | 10.50 | 10.50 | - | - |
| Nov 18, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - | 1,110 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 850 |
| Nov 14, 2025 | 10.55 | 10.60 | 10.50 | 10.60 | 10.60 | - | 5,131 |
| Nov 13, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.40% | 100 |
| Nov 12, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 0.47% | - |
| Nov 11, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.42% | 1,602 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Nov 7, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -2.34% | - |
| Nov 6, 2025 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | - | 5,470 |
| Nov 5, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.38% | 2,000 |
| Nov 4, 2025 | 10.30 | 10.55 | 10.30 | 10.35 | 10.35 | -0.96% | 365 |
| Nov 3, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | - | 865 |
| Oct 31, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 2.96% | 113 |
| Oct 30, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | - | 158 |
| Oct 29, 2025 | 9.92 | 10.20 | 9.92 | 10.15 | 10.15 | 5.07% | 5,935 |
| Oct 28, 2025 | 9.72 | 9.76 | 9.64 | 9.66 | 9.66 | -1.43% | 2,201 |
| Oct 27, 2025 | 9.84 | 9.94 | 9.80 | 9.80 | 9.80 | - | 4,150 |
| Oct 24, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 1,620 |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 22, 2025 | 9.72 | 9.98 | 9.72 | 9.90 | 9.90 | 2.06% | 1,700 |
| Oct 21, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Oct 20, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 0.21% | 6,240 |
| Oct 17, 2025 | 9.42 | 9.48 | 9.42 | 9.48 | 9.48 | 0.42% | 750 |
| Oct 16, 2025 | 9.64 | 9.64 | 9.44 | 9.44 | 9.44 | -1.46% | - |
| Oct 15, 2025 | 9.38 | 9.62 | 9.38 | 9.58 | 9.58 | 1.91% | 6,000 |
| Oct 14, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 1.95% | 200 |
| Oct 13, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | - |
| Oct 10, 2025 | 9.56 | 9.56 | 9.20 | 9.20 | 9.20 | -3.36% | 543 |
| Oct 9, 2025 | 9.54 | 9.64 | 9.52 | 9.52 | 9.52 | - | 598 |
| Oct 8, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | 0.85% | 132 |
| Oct 7, 2025 | 9.66 | 9.72 | 9.44 | 9.44 | 9.44 | -1.67% | 9,022 |
| Oct 6, 2025 | 9.44 | 9.60 | 9.44 | 9.60 | 9.60 | 1.91% | 530 |
| Oct 3, 2025 | 9.36 | 9.42 | 9.36 | 9.42 | 9.42 | 1.29% | 1,208 |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 1, 2025 | 9.20 | 9.38 | 9.20 | 9.30 | 9.30 | 1.31% | 350 |
| Sep 30, 2025 | 9.12 | 9.18 | 9.12 | 9.18 | 9.18 | -0.22% | - |
| Sep 29, 2025 | 9.22 | 9.22 | 9.14 | 9.20 | 9.20 | -0.22% | 515 |
| Sep 26, 2025 | 9.32 | 9.32 | 9.22 | 9.22 | 9.22 | -1.50% | - |
| Sep 25, 2025 | 9.26 | 9.40 | 9.26 | 9.36 | 9.36 | 1.30% | 976 |
| Sep 24, 2025 | 9.32 | 9.38 | 9.24 | 9.24 | 9.24 | 1.76% | 870 |
| Sep 23, 2025 | 9.14 | 9.20 | 9.08 | 9.08 | 9.08 | -1.09% | 720 |
| Sep 22, 2025 | 9.26 | 9.32 | 9.18 | 9.18 | 9.18 | -0.86% | 2,418 |
| Sep 19, 2025 | 9.20 | 9.26 | 9.18 | 9.26 | 9.26 | 1.09% | 200 |
| Sep 18, 2025 | 9.18 | 9.22 | 9.16 | 9.16 | 9.16 | -0.22% | - |
| Sep 17, 2025 | 9.18 | 9.26 | 9.16 | 9.18 | 9.18 | - | 1,507 |
| Sep 16, 2025 | 9.12 | 9.18 | 9.12 | 9.18 | 9.18 | 0.88% | - |
| Sep 15, 2025 | 9.00 | 9.14 | 9.00 | 9.10 | 9.10 | 0.44% | 2,710 |
| Sep 12, 2025 | 9.02 | 9.10 | 8.88 | 9.06 | 9.06 | 0.44% | 2,505 |
| Sep 11, 2025 | 8.92 | 9.02 | 8.92 | 9.02 | 9.02 | 1.12% | 200 |
| Sep 10, 2025 | 8.78 | 8.92 | 8.78 | 8.92 | 8.92 | -1.11% | 250 |
| Sep 9, 2025 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | 1.81% | 647 |
| Sep 8, 2025 | 8.92 | 8.94 | 8.80 | 8.86 | 8.86 | -0.45% | 3,960 |
| Sep 5, 2025 | 8.74 | 8.90 | 8.74 | 8.90 | 8.90 | 1.60% | 100 |
| Sep 4, 2025 | 8.74 | 8.80 | 8.74 | 8.76 | 8.76 | 0.46% | 130 |
| Sep 3, 2025 | 8.66 | 8.76 | 8.66 | 8.72 | 8.72 | 0.69% | 220 |
| Sep 2, 2025 | 8.72 | 8.76 | 8.66 | 8.66 | 8.66 | -0.69% | 37 |
| Sep 1, 2025 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | -0.23% | 1,000 |
| Aug 29, 2025 | 8.72 | 8.82 | 8.72 | 8.74 | 8.74 | - | 200 |
| Aug 28, 2025 | 8.84 | 8.90 | 8.74 | 8.74 | 8.74 | -0.46% | 565 |
| Aug 27, 2025 | 8.78 | 8.78 | 8.74 | 8.78 | 8.78 | 0.92% | 1,120 |
| Aug 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% | - |
| Aug 25, 2025 | 8.52 | 8.68 | 8.52 | 8.68 | 8.68 | 2.12% | 500 |
| Aug 22, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | - |
| Aug 21, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | - | 100 |
| Aug 20, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 0.96% | 400 |
| Aug 19, 2025 | 8.36 | 8.46 | 8.32 | 8.32 | 8.32 | -1.19% | 2,082 |
| Aug 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 15, 2025 | 8.52 | 8.52 | 8.42 | 8.42 | 8.42 | -0.47% | 2,250 |
| Aug 14, 2025 | 8.56 | 8.56 | 8.46 | 8.46 | 8.46 | -1.17% | - |
| Aug 13, 2025 | 8.56 | 8.60 | 8.56 | 8.56 | 8.56 | -3.17% | 2,760 |
| Aug 12, 2025 | 8.76 | 8.84 | 8.76 | 8.84 | 8.59 | 0.23% | - |
| Aug 11, 2025 | 8.72 | 8.82 | 8.72 | 8.82 | 8.57 | 1.38% | 200 |
| Aug 8, 2025 | 8.52 | 8.70 | 8.52 | 8.70 | 8.46 | 0.93% | 3,400 |
| Aug 7, 2025 | 8.42 | 8.62 | 8.42 | 8.62 | 8.38 | 2.13% | 40 |
| Aug 6, 2025 | 8.52 | 8.52 | 8.44 | 8.44 | 8.20 | -2.31% | - |
| Aug 5, 2025 | 8.48 | 8.64 | 8.48 | 8.64 | 8.40 | 1.89% | 5,000 |
| Aug 4, 2025 | 8.42 | 8.50 | 8.42 | 8.48 | 8.24 | 0.95% | 1,000 |
| Aug 1, 2025 | 8.30 | 8.40 | 8.28 | 8.40 | 8.16 | 1.69% | 170 |
| Jul 31, 2025 | 8.42 | 8.42 | 8.18 | 8.26 | 8.03 | -1.43% | 1,236 |
| Jul 30, 2025 | 8.60 | 8.60 | 8.38 | 8.38 | 8.14 | -1.41% | 50 |
| Jul 29, 2025 | 8.46 | 8.60 | 8.46 | 8.50 | 8.26 | - | 690 |
| Jul 28, 2025 | 8.54 | 8.54 | 8.40 | 8.50 | 8.26 | 0.24% | 1,835 |
| Jul 25, 2025 | 8.66 | 8.72 | 8.48 | 8.48 | 8.24 | -2.08% | 1,200 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.66 | 8.66 | 8.42 | -1.81% | - |
| Jul 23, 2025 | 8.74 | 8.88 | 8.74 | 8.82 | 8.57 | 0.92% | 100 |
| Jul 22, 2025 | 8.60 | 8.74 | 8.60 | 8.74 | 8.49 | 2.10% | - |
| Jul 21, 2025 | 8.44 | 8.56 | 8.44 | 8.56 | 8.32 | 1.66% | 1,800 |