Vale S.A. (FRA:CVLB)
Germany
· Delayed Price · Currency is EUR 14.15
+0.40 (2.89%)
Last updated: Apr 29, 2026, 9:03 AM CET
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 1.03% | 200 |
| Apr 27, 2026 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | - | - |
| Apr 24, 2026 | 14.55 | 14.70 | 14.55 | 14.55 | 14.55 | -0.68% | 400 |
| Apr 23, 2026 | 14.75 | 14.80 | 14.65 | 14.65 | 14.65 | -1.68% | 680 |
| Apr 22, 2026 | 14.85 | 15.20 | 14.85 | 14.90 | 14.90 | 0.68% | 2,500 |
| Apr 21, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Apr 20, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 0.33% | 145 |
| Apr 17, 2026 | 14.75 | 15.10 | 14.75 | 15.05 | 15.05 | 1.69% | 5,004 |
| Apr 16, 2026 | 15.05 | 15.15 | 14.75 | 14.80 | 14.80 | -0.67% | 55 |
| Apr 15, 2026 | 15.15 | 15.15 | 14.85 | 14.90 | 14.90 | -0.33% | 159 |
| Apr 14, 2026 | 14.70 | 15.00 | 14.70 | 14.95 | 14.95 | 1.70% | 7,000 |
| Apr 13, 2026 | 14.15 | 14.70 | 14.15 | 14.70 | 14.70 | 4.63% | 1,716 |
| Apr 10, 2026 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | -1.75% | 313 |
| Apr 9, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.35% | 140 |
| Apr 8, 2026 | 14.10 | 14.50 | 14.05 | 14.35 | 14.35 | 1.77% | 3,309 |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 20 |
| Apr 2, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 2.56% | 2,260 |
| Apr 1, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.49% | - |
| Mar 31, 2026 | 13.10 | 13.60 | 13.10 | 13.45 | 13.45 | 3.46% | 3,499 |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | - |
| Mar 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.15% | - |
| Mar 26, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 1,600 |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.99% | - |
| Mar 24, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 6.36% | - |
| Mar 23, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -5.22% | 2,524 |
| Mar 20, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 1.63% | 2,800 |
| Mar 19, 2026 | 12.65 | 12.65 | 12.20 | 12.25 | 12.25 | -5.77% | 1,484 |
| Mar 18, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.39% | 2,530 |
| Mar 17, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.52% | 210 |
| Mar 16, 2026 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | 1.15% | 3,500 |
| Mar 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Mar 12, 2026 | 13.10 | 13.15 | 13.05 | 13.15 | 13.15 | -0.38% | 425 |
| Mar 11, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -2.22% | 1,260 |
| Mar 10, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 6.30% | 1,100 |
| Mar 9, 2026 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | -1.93% | 3,290 |
| Mar 6, 2026 | 13.20 | 13.20 | 12.95 | 12.95 | 12.95 | -2.26% | 108 |
| Mar 5, 2026 | 13.70 | 13.70 | 13.25 | 13.25 | 13.25 | -5.02% | 80 |
| Mar 4, 2026 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 2.20% | 200 |
| Mar 3, 2026 | 14.15 | 14.15 | 13.50 | 13.65 | 13.65 | -6.19% | 1,686 |
| Mar 2, 2026 | 14.50 | 14.55 | 14.35 | 14.55 | 14.55 | -1.69% | 63,795 |
| Feb 27, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.72% | 300 |
| Feb 26, 2026 | 14.60 | 14.60 | 14.45 | 14.55 | 14.55 | -2.02% | 1,040 |
| Feb 25, 2026 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | 4.21% | 4,000 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -1.04% | 720 |
| Feb 23, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 3.97% | 2,403 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 2.59% | 2,009 |
| Feb 19, 2026 | 13.55 | 13.75 | 13.40 | 13.50 | 13.50 | -1.10% | 1,660 |
| Feb 18, 2026 | 13.35 | 13.65 | 13.35 | 13.65 | 13.65 | 3.02% | 2,450 |
| Feb 17, 2026 | 13.65 | 13.80 | 13.25 | 13.25 | 13.25 | -1.12% | 4,750 |
| Feb 16, 2026 | 13.85 | 14.00 | 13.40 | 13.40 | 13.40 | -3.94% | 2,276 |
| Feb 13, 2026 | 14.60 | 14.80 | 13.90 | 13.95 | 13.95 | -3.79% | 6,022 |
| Feb 12, 2026 | 14.55 | 14.85 | 14.50 | 14.50 | 14.50 | -0.68% | 4,745 |
| Feb 11, 2026 | 13.95 | 14.60 | 13.95 | 14.60 | 14.60 | 3.18% | 770 |
| Feb 10, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | 2.91% | 650 |
| Feb 9, 2026 | 13.65 | 13.95 | 13.65 | 13.75 | 13.75 | -1.08% | 600 |
| Feb 6, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -1.77% | 850 |
| Feb 5, 2026 | 14.10 | 14.25 | 14.00 | 14.15 | 14.15 | -0.35% | 2,380 |
| Feb 4, 2026 | 14.10 | 14.55 | 14.10 | 14.20 | 14.20 | 4.03% | 1,050 |
| Feb 3, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | - |
| Feb 2, 2026 | 12.95 | 13.70 | 12.95 | 13.70 | 13.70 | - | 3,041 |
| Jan 30, 2026 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 1,575 |
| Jan 29, 2026 | 14.30 | 14.40 | 13.80 | 14.00 | 14.00 | - | 12,875 |
| Jan 28, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 3.32% | 2,960 |
| Jan 27, 2026 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | 1.12% | 1,350 |
| Jan 26, 2026 | 13.75 | 14.00 | 13.40 | 13.40 | 13.40 | -0.74% | 3,914 |
| Jan 23, 2026 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | 0.37% | 2,859 |
| Jan 22, 2026 | 13.10 | 13.45 | 13.10 | 13.45 | 13.45 | 1.89% | 1,915 |
| Jan 21, 2026 | 12.65 | 13.20 | 12.65 | 13.20 | 13.20 | 4.35% | 2,499 |
| Jan 20, 2026 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 2.02% | 1,600 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -2.75% | 11,243 |
| Jan 16, 2026 | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | 0.39% | 500 |
| Jan 15, 2026 | 12.45 | 12.70 | 12.45 | 12.70 | 12.70 | 1.20% | 839 |
| Jan 14, 2026 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 6.36% | 5,560 |
| Jan 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jan 12, 2026 | 12.00 | 12.15 | 11.95 | 12.00 | 12.00 | -0.83% | 5,640 |
| Jan 9, 2026 | 12.00 | 12.15 | 11.90 | 12.10 | 12.10 | 1.68% | 840 |
| Jan 8, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -3.25% | 3,060 |
| Jan 7, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 5,000 |
| Jan 6, 2026 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 5.22% | 9,070 |
| Jan 5, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 1.77% | 370 |
| Jan 2, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.80% | 50 |
| Dec 30, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | -0.89% | 695 |
| Dec 29, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 1,120 |
| Dec 23, 2025 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | 0.45% | 1,634 |
| Dec 22, 2025 | 10.85 | 11.20 | 10.85 | 11.20 | 11.20 | 2.75% | 2,350 |
| Dec 19, 2025 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -0.91% | 1,200 |
| Dec 18, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 460 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 0.93% | 318 |
| Dec 16, 2025 | 10.90 | 11.00 | 10.55 | 10.80 | 10.80 | -0.46% | 5,008 |
| Dec 15, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | 428 |
| Dec 12, 2025 | 10.95 | 10.95 | 10.75 | 10.75 | 10.75 | -4.02% | 699 |
| Dec 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.67 | 0.45% | 90 |
| Dec 10, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | 10.63 | 0.45% | 100 |
| Dec 9, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.58 | 0.45% | 25 |
| Dec 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.53 | -3.91% | - |
| Dec 5, 2025 | 11.55 | 11.65 | 11.50 | 11.50 | 10.96 | -0.86% | 600 |
| Dec 4, 2025 | 11.35 | 11.60 | 11.35 | 11.60 | 11.06 | 1.31% | 1,850 |
| Dec 3, 2025 | 11.05 | 11.45 | 11.05 | 11.45 | 10.91 | 3.62% | 7,737 |
| Dec 2, 2025 | 10.90 | 11.05 | 10.90 | 11.05 | 10.53 | 1.38% | 1,500 |
| Dec 1, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.39 | 0.93% | 600 |