Vale S.A. (FRA:CVLC)
Germany
· Delayed Price · Currency is EUR 10.85
-0.69 (-5.96%)
At close: Dec 5, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.40 | 11.57 | 10.85 | 10.85 | 10.85 | -5.96% | 10,431 |
| Dec 4, 2025 | 11.50 | 11.54 | 11.23 | 11.54 | 11.54 | 3.48% | 12,596 |
| Dec 3, 2025 | 10.80 | 11.22 | 10.80 | 11.15 | 11.15 | 3.05% | 9,878 |
| Dec 2, 2025 | 10.75 | 10.95 | 10.75 | 10.82 | 10.82 | 0.65% | 2,721 |
| Dec 1, 2025 | 10.94 | 10.94 | 10.75 | 10.75 | 10.75 | 0.49% | 3,600 |
| Nov 28, 2025 | 10.70 | 10.89 | 10.60 | 10.70 | 10.70 | 2.47% | 2,033 |
| Nov 27, 2025 | 10.44 | 10.73 | 10.44 | 10.44 | 10.44 | -0.48% | 471 |
| Nov 26, 2025 | 10.35 | 10.62 | 10.35 | 10.49 | 10.49 | 1.27% | 500 |
| Nov 25, 2025 | 10.25 | 10.40 | 10.09 | 10.36 | 10.36 | 0.58% | 12,298 |
| Nov 24, 2025 | 10.42 | 10.42 | 10.20 | 10.30 | 10.30 | 1.46% | 1,353 |
| Nov 21, 2025 | 10.16 | 10.44 | 10.03 | 10.15 | 10.15 | -0.02% | 3,360 |
| Nov 20, 2025 | 10.35 | 10.56 | 10.15 | 10.15 | 10.15 | -0.98% | 3 |
| Nov 19, 2025 | 10.22 | 10.48 | 10.22 | 10.25 | 10.25 | -0.49% | 1,970 |
| Nov 18, 2025 | 10.21 | 10.50 | 10.11 | 10.30 | 10.30 | -1.40% | 9,345 |
| Nov 17, 2025 | 10.31 | 10.58 | 10.31 | 10.45 | 10.45 | 0.48% | 1,514 |
| Nov 14, 2025 | 10.40 | 10.68 | 10.40 | 10.40 | 10.40 | -0.42% | 5,610 |
| Nov 13, 2025 | 10.55 | 10.88 | 10.44 | 10.44 | 10.44 | -1.02% | 9,032 |
| Nov 12, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.50% | 150 |
| Nov 11, 2025 | 10.39 | 10.60 | 10.39 | 10.50 | 10.50 | - | 1,686 |
| Nov 10, 2025 | 10.62 | 10.74 | 10.50 | 10.50 | 10.50 | 1.92% | 8,620 |
| Nov 7, 2025 | 10.50 | 10.66 | 10.20 | 10.30 | 10.30 | -1.90% | 6,737 |
| Nov 6, 2025 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | -0.23% | - |
| Nov 5, 2025 | 10.40 | 10.58 | 10.32 | 10.53 | 10.53 | 1.80% | 4,005 |
| Nov 4, 2025 | 10.60 | 10.69 | 10.34 | 10.34 | 10.34 | -3.02% | 3,771 |
| Nov 3, 2025 | 10.86 | 10.90 | 10.61 | 10.66 | 10.66 | 0.47% | 2,750 |
| Oct 31, 2025 | 10.37 | 10.80 | 10.37 | 10.61 | 10.61 | 2.41% | 3,103 |
| Oct 30, 2025 | 10.35 | 10.50 | 10.35 | 10.36 | 10.36 | 0.10% | 11,679 |
| Oct 29, 2025 | 10.20 | 10.48 | 10.20 | 10.35 | 10.35 | 1.49% | 4,030 |
| Oct 28, 2025 | 10.26 | 10.36 | 10.20 | 10.20 | 10.20 | 1.98% | 6,270 |
| Oct 27, 2025 | 10.13 | 10.32 | 10.00 | 10.00 | 10.00 | -0.60% | 4,905 |
| Oct 24, 2025 | 10.15 | 10.35 | 10.06 | 10.06 | 10.06 | -0.55% | 27,510 |
| Oct 23, 2025 | 10.03 | 10.30 | 10.03 | 10.12 | 10.12 | 0.46% | 5,383 |
| Oct 22, 2025 | 9.85 | 10.14 | 9.85 | 10.07 | 10.07 | 1.83% | 12,031 |
| Oct 21, 2025 | 9.94 | 10.19 | 9.84 | 9.89 | 9.89 | -2.46% | 3,800 |
| Oct 20, 2025 | 10.00 | 10.14 | 9.90 | 10.14 | 10.14 | 5.07% | 5,724 |
| Oct 17, 2025 | 9.69 | 9.79 | 9.65 | 9.65 | 9.65 | -0.81% | 2,540 |
| Oct 16, 2025 | 9.71 | 9.85 | 9.71 | 9.73 | 9.73 | -0.01% | 3,620 |
| Oct 15, 2025 | 9.57 | 9.88 | 9.57 | 9.73 | 9.73 | 1.25% | 1,076 |
| Oct 14, 2025 | 9.86 | 9.86 | 9.61 | 9.61 | 9.61 | -1.74% | 3,000 |
| Oct 13, 2025 | 9.61 | 9.85 | 9.59 | 9.78 | 9.78 | 2.62% | 2,885 |
| Oct 10, 2025 | 9.79 | 9.90 | 9.53 | 9.53 | 9.53 | -2.84% | 10,150 |
| Oct 9, 2025 | 9.75 | 9.90 | 9.75 | 9.81 | 9.81 | 0.61% | 2,077 |
| Oct 8, 2025 | 9.79 | 9.89 | 9.75 | 9.75 | 9.75 | 0.53% | 7,020 |
| Oct 7, 2025 | 9.73 | 9.99 | 9.70 | 9.70 | 9.70 | -0.02% | 905 |
| Oct 6, 2025 | 9.74 | 9.87 | 9.56 | 9.70 | 9.70 | 1.90% | 3,060 |
| Oct 3, 2025 | 9.48 | 9.59 | 9.48 | 9.52 | 9.52 | 0.22% | 500 |
| Oct 2, 2025 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | 0.85% | 150 |
| Oct 1, 2025 | 9.37 | 9.48 | 9.28 | 9.42 | 9.42 | -0.63% | 21,284 |
| Sep 30, 2025 | 9.41 | 9.61 | 9.40 | 9.48 | 9.48 | -1.46% | 9,750 |
| Sep 29, 2025 | 9.52 | 9.62 | 9.35 | 9.62 | 9.62 | 2.34% | 7,275 |
| Sep 26, 2025 | 9.51 | 9.64 | 9.40 | 9.40 | 9.40 | -1.16% | 2,480 |
| Sep 25, 2025 | 9.48 | 9.60 | 9.48 | 9.51 | 9.51 | -1.53% | 1,000 |
| Sep 24, 2025 | 9.46 | 9.67 | 9.44 | 9.66 | 9.66 | 2.08% | 3,294 |
| Sep 23, 2025 | 9.40 | 9.56 | 9.40 | 9.46 | 9.46 | 0.65% | 2,230 |
| Sep 22, 2025 | 9.60 | 9.68 | 9.40 | 9.40 | 9.40 | -0.21% | 7,750 |
| Sep 19, 2025 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 0.19% | - |
| Sep 18, 2025 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.33% | 1,060 |
| Sep 17, 2025 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | 1.37% | 1,000 |
| Sep 16, 2025 | 9.40 | 9.56 | 9.40 | 9.40 | 9.40 | -0.01% | 5,757 |
| Sep 15, 2025 | 9.25 | 9.53 | 9.25 | 9.40 | 9.40 | 0.98% | 4,850 |
| Sep 12, 2025 | 9.22 | 9.40 | 9.22 | 9.31 | 9.31 | 0.53% | 490 |
| Sep 11, 2025 | 9.10 | 9.31 | 9.10 | 9.26 | 9.26 | -0.62% | 15,631 |
| Sep 10, 2025 | 9.02 | 9.32 | 9.02 | 9.32 | 9.32 | 2.18% | 241 |
| Sep 9, 2025 | 8.95 | 9.28 | 8.95 | 9.12 | 9.12 | 1.08% | 234 |
| Sep 8, 2025 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -0.30% | 2,000 |
| Sep 5, 2025 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 1.46% | 9,053 |
| Sep 4, 2025 | 8.75 | 9.03 | 8.75 | 8.92 | 8.92 | 1.19% | 225 |
| Sep 3, 2025 | 8.87 | 8.88 | 8.81 | 8.82 | 8.82 | -0.62% | 4,000 |
| Sep 2, 2025 | 8.87 | 9.02 | 8.87 | 8.87 | 8.87 | - | 1,587 |
| Sep 1, 2025 | 9.06 | 9.06 | 8.87 | 8.87 | 8.87 | -0.01% | 4,690 |
| Aug 29, 2025 | 9.06 | 9.07 | 8.87 | 8.87 | 8.87 | -0.46% | 9,141 |
| Aug 28, 2025 | 8.82 | 9.08 | 8.82 | 8.91 | 8.91 | 0.01% | 1,875 |
| Aug 27, 2025 | 8.77 | 9.02 | 8.77 | 8.91 | 8.91 | 1.38% | 1,050 |
| Aug 26, 2025 | 8.76 | 9.00 | 8.76 | 8.79 | 8.79 | -0.70% | 400 |
| Aug 25, 2025 | 9.09 | 9.09 | 8.85 | 8.85 | 8.85 | 0.02% | 1,450 |
| Aug 22, 2025 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 4.47% | 250 |
| Aug 21, 2025 | 8.45 | 8.47 | 8.45 | 8.47 | 8.47 | 0.30% | - |
| Aug 20, 2025 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.79% | 9,828 |
| Aug 19, 2025 | 8.59 | 8.69 | 8.59 | 8.60 | 8.60 | 0.12% | 240 |
| Aug 18, 2025 | 8.79 | 8.79 | 8.59 | 8.59 | 8.59 | -0.03% | 2,321 |
| Aug 15, 2025 | 8.57 | 8.92 | 8.57 | 8.59 | 8.59 | -0.32% | 365 |
| Aug 14, 2025 | 8.85 | 8.98 | 8.62 | 8.62 | 8.62 | -0.92% | 1,455 |
| Aug 13, 2025 | 8.61 | 8.90 | 8.61 | 8.70 | 8.70 | -4.91% | 1,465 |
| Aug 12, 2025 | 8.85 | 9.15 | 8.85 | 9.15 | 8.85 | 2.23% | 2,985 |
| Aug 11, 2025 | 8.92 | 9.20 | 8.92 | 8.95 | 8.66 | -0.12% | 515 |
| Aug 8, 2025 | 8.66 | 8.99 | 8.66 | 8.96 | 8.67 | 1.71% | 3,158 |
| Aug 7, 2025 | 8.66 | 8.95 | 8.66 | 8.81 | 8.52 | 1.60% | 2,660 |
| Aug 6, 2025 | 8.76 | 8.95 | 8.67 | 8.67 | 8.39 | -1.13% | 11,505 |
| Aug 5, 2025 | 8.70 | 8.94 | 8.70 | 8.77 | 8.48 | 1.36% | 1,572 |
| Aug 4, 2025 | 8.56 | 8.80 | 8.56 | 8.65 | 8.37 | 0.96% | 6,000 |
| Aug 1, 2025 | 8.48 | 8.69 | 8.48 | 8.57 | 8.29 | -0.23% | 4,342 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.50 | 8.59 | 8.31 | -0.35% | 6,650 |
| Jul 30, 2025 | 8.76 | 8.98 | 8.62 | 8.62 | 8.34 | -1.49% | 11,526 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.72 | 8.75 | 8.46 | 0.56% | 670 |
| Jul 28, 2025 | 8.60 | 8.79 | 8.60 | 8.70 | 8.41 | - | 3,998 |
| Jul 25, 2025 | 8.83 | 8.99 | 8.70 | 8.70 | 8.41 | -1.24% | 6,136 |
| Jul 24, 2025 | 8.96 | 9.25 | 8.81 | 8.81 | 8.52 | -2.76% | 1,097 |
| Jul 23, 2025 | 9.00 | 9.17 | 9.00 | 9.06 | 8.76 | 1.44% | 2,893 |
| Jul 22, 2025 | 9.05 | 9.05 | 8.80 | 8.93 | 8.64 | 0.35% | 9,325 |
| Jul 21, 2025 | 8.86 | 8.90 | 8.61 | 8.90 | 8.61 | 3.19% | 6,093 |