Vale S.A. (FRA:CVLC)
Germany
· Delayed Price · Currency is EUR 13.05
-0.06 (-0.43%)
Last updated: Mar 6, 2026, 2:53 PM CET
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.70 | 13.96 | 13.70 | 13.96 | - | 1.53% | - |
| Mar 4, 2026 | 13.05 | 13.95 | 13.05 | 13.75 | 13.75 | 4.56% | 49,275 |
| Mar 3, 2026 | 14.02 | 14.02 | 13.00 | 13.15 | 13.15 | -6.76% | 4,904 |
| Mar 2, 2026 | 14.20 | 14.58 | 14.06 | 14.10 | 14.10 | -0.69% | 3,388 |
| Feb 27, 2026 | 14.15 | 14.54 | 14.15 | 14.20 | 14.20 | 0.42% | 1,426 |
| Feb 26, 2026 | 14.41 | 14.56 | 14.12 | 14.14 | 14.14 | -1.87% | 7,880 |
| Feb 25, 2026 | 14.38 | 14.57 | 14.20 | 14.41 | 14.41 | 2.58% | 6,139 |
| Feb 24, 2026 | 13.90 | 14.20 | 13.90 | 14.05 | 14.05 | 1.05% | 5,050 |
| Feb 23, 2026 | 13.50 | 14.20 | 13.50 | 13.90 | 13.90 | 1.94% | 5,425 |
| Feb 20, 2026 | 13.30 | 13.77 | 13.30 | 13.64 | 13.64 | 3.26% | 12,968 |
| Feb 19, 2026 | 13.31 | 13.63 | 13.20 | 13.21 | 13.21 | -1.15% | 5,349 |
| Feb 18, 2026 | 12.82 | 13.79 | 12.82 | 13.36 | 13.36 | 3.42% | 31,760 |
| Feb 17, 2026 | 13.52 | 13.52 | 12.72 | 12.92 | 12.92 | -4.65% | 12,352 |
| Feb 16, 2026 | 13.89 | 13.89 | 13.55 | 13.55 | 13.55 | -1.68% | 5,201 |
| Feb 13, 2026 | 13.95 | 14.00 | 13.53 | 13.78 | 13.78 | 0.47% | 21,585 |
| Feb 12, 2026 | 14.05 | 14.50 | 13.72 | 13.72 | 13.72 | -2.08% | 8,420 |
| Feb 11, 2026 | 14.00 | 14.20 | 13.76 | 14.01 | 14.01 | 1.91% | 4,875 |
| Feb 10, 2026 | 13.65 | 14.00 | 13.58 | 13.75 | 13.75 | 0.35% | 3,930 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | 1.47% | 2,220 |
| Feb 6, 2026 | 13.40 | 13.66 | 13.40 | 13.50 | 13.50 | 0.01% | 4,267 |
| Feb 5, 2026 | 14.24 | 14.46 | 13.50 | 13.50 | 13.50 | -4.93% | 9,064 |
| Feb 4, 2026 | 14.05 | 14.58 | 14.05 | 14.20 | 14.20 | 1.01% | 6,671 |
| Feb 3, 2026 | 13.61 | 14.48 | 13.61 | 14.06 | 14.06 | 3.75% | 10,034 |
| Feb 2, 2026 | 13.25 | 13.89 | 12.88 | 13.55 | 13.55 | 1.12% | 4,725 |
| Jan 30, 2026 | 14.40 | 14.49 | 13.40 | 13.40 | 13.40 | -6.29% | 19,804 |
| Jan 29, 2026 | 14.34 | 14.80 | 14.28 | 14.30 | 14.30 | 0.15% | 22,833 |
| Jan 28, 2026 | 13.91 | 14.42 | 13.91 | 14.28 | 14.28 | 2.57% | 8,700 |
| Jan 27, 2026 | 13.59 | 14.00 | 13.59 | 13.92 | 13.92 | 2.44% | 41,953 |
| Jan 26, 2026 | 13.92 | 14.29 | 13.48 | 13.59 | 13.59 | -0.47% | 72,890 |
| Jan 23, 2026 | 13.59 | 13.80 | 13.41 | 13.65 | 13.65 | 0.46% | 18,982 |
| Jan 22, 2026 | 13.10 | 13.70 | 13.10 | 13.59 | 13.59 | 4.30% | 12,696 |
| Jan 21, 2026 | 12.90 | 13.37 | 12.70 | 13.03 | 13.03 | 3.58% | 10,240 |
| Jan 20, 2026 | 12.94 | 12.94 | 12.54 | 12.58 | 12.58 | -2.10% | 12,350 |
| Jan 19, 2026 | 13.07 | 13.07 | 12.83 | 12.85 | 12.85 | -0.51% | 2,695 |
| Jan 16, 2026 | 13.10 | 13.10 | 12.89 | 12.92 | 12.92 | 0.12% | 4,912 |
| Jan 15, 2026 | 12.65 | 13.08 | 12.65 | 12.90 | 12.90 | 1.99% | 6,280 |
| Jan 14, 2026 | 12.25 | 12.93 | 12.25 | 12.65 | 12.65 | 3.35% | 5,198 |
| Jan 13, 2026 | 12.39 | 12.40 | 12.24 | 12.24 | 12.24 | -1.21% | 2,032 |
| Jan 12, 2026 | 12.50 | 12.50 | 12.31 | 12.39 | 12.39 | 1.56% | 7,803 |
| Jan 9, 2026 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.81% | 6,000 |
| Jan 8, 2026 | 12.60 | 12.61 | 12.10 | 12.10 | 12.10 | -2.40% | 9,016 |
| Jan 7, 2026 | 12.24 | 12.50 | 12.16 | 12.40 | 12.40 | 1.94% | 17,057 |
| Jan 6, 2026 | 11.85 | 12.39 | 11.85 | 12.16 | 12.16 | 1.37% | 6,797 |
| Jan 5, 2026 | 11.71 | 12.00 | 11.45 | 12.00 | 12.00 | 4.73% | 9,603 |
| Jan 2, 2026 | 11.23 | 11.60 | 11.23 | 11.46 | 11.46 | 2.95% | 5,248 |
| Dec 30, 2025 | 11.06 | 11.37 | 11.06 | 11.13 | 11.13 | -0.18% | 7,740 |
| Dec 29, 2025 | 11.31 | 11.51 | 11.15 | 11.15 | 11.15 | -0.64% | 10,609 |
| Dec 23, 2025 | 11.47 | 11.47 | 11.22 | 11.22 | 11.22 | 0.18% | 4,940 |
| Dec 22, 2025 | 11.17 | 11.30 | 11.00 | 11.20 | 11.20 | 2.25% | 3,000 |
| Dec 19, 2025 | 10.95 | 11.17 | 10.95 | 10.96 | 10.96 | -0.67% | 670 |
| Dec 18, 2025 | 11.12 | 11.12 | 10.97 | 11.03 | 11.03 | 1.04% | 3,505 |
| Dec 17, 2025 | 10.82 | 11.10 | 10.82 | 10.92 | 10.92 | 0.85% | 1,450 |
| Dec 16, 2025 | 10.90 | 11.08 | 10.80 | 10.82 | 10.82 | 0.11% | 13,216 |
| Dec 15, 2025 | 10.76 | 10.89 | 10.76 | 10.81 | 10.81 | 1.03% | 753 |
| Dec 12, 2025 | 11.05 | 11.08 | 10.70 | 10.70 | 10.70 | -3.59% | 7,433 |
| Dec 11, 2025 | 11.04 | 11.29 | 10.91 | 11.10 | 10.55 | 2.21% | 3,931 |
| Dec 10, 2025 | 10.85 | 11.14 | 10.85 | 10.86 | 10.32 | 0.09% | 4,150 |
| Dec 9, 2025 | 10.85 | 11.04 | 10.85 | 10.85 | 10.31 | -0.09% | 500 |
| Dec 8, 2025 | 11.08 | 11.09 | 10.86 | 10.86 | 10.32 | 0.07% | 6,651 |
| Dec 5, 2025 | 11.40 | 11.57 | 10.85 | 10.85 | 10.31 | -5.96% | 10,431 |
| Dec 4, 2025 | 11.50 | 11.54 | 11.23 | 11.54 | 10.96 | 3.48% | 12,596 |
| Dec 3, 2025 | 10.80 | 11.22 | 10.80 | 11.15 | 10.60 | 3.05% | 9,878 |
| Dec 2, 2025 | 10.75 | 10.95 | 10.75 | 10.82 | 10.28 | 0.65% | 2,721 |
| Dec 1, 2025 | 10.94 | 10.94 | 10.75 | 10.75 | 10.22 | 0.49% | 3,600 |
| Nov 28, 2025 | 10.70 | 10.89 | 10.60 | 10.70 | 10.17 | 2.47% | 2,033 |
| Nov 27, 2025 | 10.44 | 10.73 | 10.44 | 10.44 | 9.92 | -0.48% | 471 |
| Nov 26, 2025 | 10.35 | 10.62 | 10.35 | 10.49 | 9.97 | 1.27% | 500 |
| Nov 25, 2025 | 10.25 | 10.40 | 10.09 | 10.36 | 9.84 | 0.58% | 12,298 |
| Nov 24, 2025 | 10.42 | 10.42 | 10.20 | 10.30 | 9.79 | 1.46% | 1,353 |
| Nov 21, 2025 | 10.16 | 10.44 | 10.03 | 10.15 | 9.65 | -0.02% | 3,360 |
| Nov 20, 2025 | 10.35 | 10.56 | 10.15 | 10.15 | 9.65 | -0.98% | 3 |
| Nov 19, 2025 | 10.22 | 10.48 | 10.22 | 10.25 | 9.74 | -0.49% | 1,970 |
| Nov 18, 2025 | 10.21 | 10.50 | 10.11 | 10.30 | 9.79 | -1.40% | 9,345 |
| Nov 17, 2025 | 10.31 | 10.58 | 10.31 | 10.45 | 9.93 | 0.48% | 1,514 |
| Nov 14, 2025 | 10.40 | 10.68 | 10.40 | 10.40 | 9.88 | -0.42% | 5,610 |
| Nov 13, 2025 | 10.55 | 10.88 | 10.44 | 10.44 | 9.92 | -1.02% | 9,032 |
| Nov 12, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.03 | 0.50% | 150 |
| Nov 11, 2025 | 10.39 | 10.60 | 10.39 | 10.50 | 9.98 | - | 1,686 |
| Nov 10, 2025 | 10.62 | 10.74 | 10.50 | 10.50 | 9.98 | 1.92% | 8,620 |
| Nov 7, 2025 | 10.50 | 10.66 | 10.20 | 10.30 | 9.79 | -1.90% | 6,737 |
| Nov 6, 2025 | 10.56 | 10.56 | 10.50 | 10.50 | 9.98 | -0.23% | - |
| Nov 5, 2025 | 10.40 | 10.58 | 10.32 | 10.53 | 10.00 | 1.80% | 4,005 |
| Nov 4, 2025 | 10.60 | 10.69 | 10.34 | 10.34 | 9.82 | -3.02% | 3,771 |
| Nov 3, 2025 | 10.86 | 10.90 | 10.61 | 10.66 | 10.13 | 0.47% | 2,750 |
| Oct 31, 2025 | 10.37 | 10.80 | 10.37 | 10.61 | 10.08 | 2.41% | 3,103 |
| Oct 30, 2025 | 10.35 | 10.50 | 10.35 | 10.36 | 9.84 | 0.10% | 11,679 |
| Oct 29, 2025 | 10.20 | 10.48 | 10.20 | 10.35 | 9.84 | 1.49% | 4,030 |
| Oct 28, 2025 | 10.26 | 10.36 | 10.20 | 10.20 | 9.69 | 1.98% | 6,270 |
| Oct 27, 2025 | 10.13 | 10.32 | 10.00 | 10.00 | 9.50 | -0.60% | 4,905 |
| Oct 24, 2025 | 10.15 | 10.35 | 10.06 | 10.06 | 9.56 | -0.55% | 27,510 |
| Oct 23, 2025 | 10.03 | 10.30 | 10.03 | 10.12 | 9.61 | 0.46% | 5,383 |
| Oct 22, 2025 | 9.85 | 10.14 | 9.85 | 10.07 | 9.57 | 1.83% | 12,031 |
| Oct 21, 2025 | 9.94 | 10.19 | 9.84 | 9.89 | 9.40 | -2.46% | 3,800 |
| Oct 20, 2025 | 10.00 | 10.14 | 9.90 | 10.14 | 9.63 | 5.07% | 5,724 |
| Oct 17, 2025 | 9.69 | 9.79 | 9.65 | 9.65 | 9.17 | -0.81% | 2,540 |
| Oct 16, 2025 | 9.71 | 9.85 | 9.71 | 9.73 | 9.24 | -0.01% | 3,620 |
| Oct 15, 2025 | 9.57 | 9.88 | 9.57 | 9.73 | 9.25 | 1.25% | 1,076 |
| Oct 14, 2025 | 9.86 | 9.86 | 9.61 | 9.61 | 9.13 | -1.74% | 3,000 |
| Oct 13, 2025 | 9.61 | 9.85 | 9.59 | 9.78 | 9.29 | 2.62% | 2,885 |
| Oct 10, 2025 | 9.79 | 9.90 | 9.53 | 9.53 | 9.06 | -2.84% | 10,150 |