Valeo SE (FRA:VSA2)
Germany
· Delayed Price · Currency is EUR 11.33
+0.04 (0.31%)
At close: Dec 5, 2025
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.07% | - |
| Dec 3, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.90% | - |
| Dec 2, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.45% | - |
| Dec 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.17% | - |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% | - |
| Nov 27, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.61% | - |
| Nov 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | - |
| Nov 25, 2025 | 10.58 | 10.60 | 10.38 | 10.60 | 10.60 | -1.21% | 730 |
| Nov 24, 2025 | 10.58 | 10.73 | 10.58 | 10.73 | 10.73 | 5.10% | 760 |
| Nov 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -4.63% | - |
| Nov 20, 2025 | 12.14 | 12.14 | 10.70 | 10.70 | 10.70 | -10.87% | 1,750 |
| Nov 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.21% | - |
| Nov 18, 2025 | 12.01 | 12.01 | 11.98 | 11.98 | 11.98 | -3.00% | 450 |
| Nov 17, 2025 | 12.29 | 12.35 | 12.29 | 12.35 | 12.35 | -1.36% | 500 |
| Nov 14, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.60% | - |
| Nov 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 12, 2025 | 12.39 | 12.60 | 12.39 | 12.60 | 12.60 | 2.73% | 400 |
| Nov 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.83% | - |
| Nov 10, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.88% | - |
| Nov 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Nov 6, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.58% | - |
| Nov 5, 2025 | 11.83 | 12.03 | 11.83 | 12.01 | 12.01 | -0.95% | 465 |
| Nov 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.49% | - |
| Nov 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.11% | - |
| Oct 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Oct 30, 2025 | 12.35 | 12.35 | 12.08 | 12.08 | 12.08 | -2.89% | 828 |
| Oct 29, 2025 | 12.34 | 12.47 | 12.34 | 12.44 | 12.44 | 4.93% | 5,750 |
| Oct 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.07% | - |
| Oct 27, 2025 | 12.07 | 12.07 | 11.73 | 11.73 | 11.73 | -2.66% | 100 |
| Oct 24, 2025 | 10.93 | 12.05 | 10.93 | 12.05 | 12.05 | 9.50% | 12,520 |
| Oct 23, 2025 | 10.13 | 11.01 | 10.13 | 11.01 | 11.01 | 11.05% | 600 |
| Oct 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.15% | - |
| Oct 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | - |
| Oct 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.13% | - |
| Oct 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.73% | - |
| Oct 16, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.20% | 200 |
| Oct 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.18% | - |
| Oct 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.79% | - |
| Oct 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.04% | - |
| Oct 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.05% | - |
| Oct 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.97% | - |
| Oct 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.68% | - |
| Oct 7, 2025 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 0.09% | 1,081 |
| Oct 6, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.38% | - |
| Oct 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.87% | - |
| Oct 2, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.80% | - |
| Oct 1, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.84% | - |
| Sep 30, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.79% | 20 |
| Sep 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.27% | - |
| Sep 26, 2025 | 10.96 | 11.01 | 10.96 | 11.01 | 11.01 | 1.06% | 98 |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.45% | - |
| Sep 24, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.29% | - |
| Sep 23, 2025 | 11.07 | 11.20 | 11.07 | 11.20 | 11.20 | 0.54% | 4,000 |
| Sep 22, 2025 | 11.02 | 11.14 | 10.99 | 11.14 | 11.14 | 0.68% | 945 |
| Sep 19, 2025 | 11.04 | 11.28 | 11.04 | 11.07 | 11.07 | -1.69% | 254 |
| Sep 18, 2025 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | 6.83% | 850 |
| Sep 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | - |
| Sep 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.33% | - |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.99% | - |
| Sep 12, 2025 | 10.59 | 10.59 | 10.29 | 10.29 | 10.29 | -1.20% | 3,188 |
| Sep 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.81% | - |
| Sep 10, 2025 | 10.65 | 10.75 | 10.50 | 10.50 | 10.50 | -1.64% | 117 |
| Sep 9, 2025 | 10.54 | 10.68 | 10.54 | 10.68 | 10.68 | 1.81% | 140 |
| Sep 8, 2025 | 10.34 | 10.49 | 10.34 | 10.49 | 10.49 | 1.30% | 750 |
| Sep 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.62% | - |
| Sep 4, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.64% | - |
| Sep 3, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.43% | - |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 141 |
| Sep 1, 2025 | 10.33 | 10.50 | 10.33 | 10.50 | 10.50 | 1.69% | 141 |
| Aug 29, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.48% | - |
| Aug 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.28% | - |
| Aug 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.55% | - |
| Aug 26, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.25% | - |
| Aug 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.03% | - |
| Aug 22, 2025 | 10.53 | 10.70 | 10.53 | 10.70 | 10.70 | 2.64% | 211 |
| Aug 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.81% | - |
| Aug 20, 2025 | 10.59 | 10.59 | 10.51 | 10.51 | 10.51 | -1.31% | 500 |
| Aug 19, 2025 | 10.26 | 10.65 | 10.26 | 10.65 | 10.65 | 2.90% | 5,500 |
| Aug 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.05% | - |
| Aug 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.83% | - |
| Aug 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.05% | - |
| Aug 13, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.15% | - |
| Aug 12, 2025 | 10.02 | 10.24 | 10.02 | 10.24 | 10.24 | 2.35% | 2,300 |
| Aug 11, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | 5.12% | 9 |
| Aug 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.79% | 300 |
| Aug 7, 2025 | 9.48 | 9.59 | 9.48 | 9.59 | 9.59 | 0.59% | 300 |
| Aug 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2.12% | - |
| Aug 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.85% | - |
| Aug 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.34% | - |
| Aug 1, 2025 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | 0.08% | 60 |
| Jul 31, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.38% | - |
| Jul 30, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.49% | - |
| Jul 29, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.56% | - |
| Jul 28, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | 5.52% | 300 |
| Jul 25, 2025 | 9.84 | 9.84 | 8.89 | 9.59 | 9.59 | -5.23% | 2,041 |
| Jul 24, 2025 | 10.50 | 10.55 | 10.12 | 10.12 | 10.12 | -4.03% | 2,750 |
| Jul 23, 2025 | 10.04 | 10.54 | 10.04 | 10.54 | 10.54 | 6.29% | 2,610 |
| Jul 22, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.18% | - |
| Jul 21, 2025 | 9.81 | 9.93 | 9.81 | 9.93 | 9.93 | -0.32% | 200 |
| Jul 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.07% | - |