Valeo SE (VIE:FR)
Austria
· Delayed Price · Currency is EUR 10.25
-0.44 (-4.07%)
Last updated: Mar 9, 2026, 3:32 PM CET
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.22 | 10.32 | 10.22 | 10.25 | 10.25 | -4.07% | 746 |
| Mar 6, 2026 | 11.04 | 11.04 | 10.67 | 10.69 | 10.69 | -4.47% | - |
| Mar 5, 2026 | 11.10 | 11.23 | 11.10 | 11.19 | 11.19 | 0.40% | 1,600 |
| Mar 4, 2026 | 10.78 | 11.17 | 10.78 | 11.14 | 11.14 | 0.63% | - |
| Mar 3, 2026 | 11.42 | 11.42 | 11.00 | 11.07 | 11.07 | -5.02% | 1,600 |
| Mar 2, 2026 | 11.75 | 11.87 | 11.66 | 11.66 | 11.66 | -4.66% | - |
| Feb 27, 2026 | 12.89 | 12.89 | 12.15 | 12.23 | 12.23 | -6.89% | 8,744 |
| Feb 26, 2026 | 13.09 | 13.13 | 12.98 | 13.13 | 13.13 | -1.61% | - |
| Feb 25, 2026 | 13.03 | 13.35 | 13.03 | 13.35 | 13.35 | 2.57% | - |
| Feb 24, 2026 | 12.97 | 13.11 | 12.97 | 13.01 | 13.01 | 2.12% | - |
| Feb 23, 2026 | 12.85 | 12.85 | 12.70 | 12.74 | 12.74 | -1.66% | - |
| Feb 20, 2026 | 12.96 | 13.04 | 12.96 | 12.96 | 12.96 | -1.97% | - |
| Feb 19, 2026 | 13.38 | 13.38 | 13.13 | 13.22 | 13.22 | 2.40% | - |
| Feb 18, 2026 | 13.00 | 13.04 | 12.91 | 12.91 | 12.91 | -1.34% | - |
| Feb 17, 2026 | 13.22 | 13.34 | 13.08 | 13.08 | 13.08 | -1.28% | 1,732 |
| Feb 16, 2026 | 13.34 | 13.34 | 13.25 | 13.25 | 13.25 | -0.60% | - |
| Feb 13, 2026 | 13.35 | 13.35 | 13.33 | 13.33 | 13.33 | -0.86% | - |
| Feb 12, 2026 | 13.37 | 13.86 | 13.37 | 13.45 | 13.45 | 3.46% | - |
| Feb 11, 2026 | 13.21 | 13.21 | 12.79 | 13.00 | 13.00 | -0.99% | - |
| Feb 10, 2026 | 12.76 | 13.19 | 12.76 | 13.13 | 13.13 | 2.90% | - |
| Feb 9, 2026 | 12.49 | 12.82 | 12.49 | 12.76 | 12.76 | 1.80% | - |
| Feb 6, 2026 | 12.47 | 12.53 | 12.37 | 12.53 | 12.53 | 0.24% | - |
| Feb 5, 2026 | 12.68 | 12.68 | 12.44 | 12.50 | 12.50 | -1.54% | - |
| Feb 4, 2026 | 12.27 | 12.70 | 12.27 | 12.70 | 12.70 | 4.40% | 1,424 |
| Feb 3, 2026 | 12.13 | 12.21 | 12.11 | 12.16 | 12.16 | 1.16% | - |
| Feb 2, 2026 | 11.64 | 12.02 | 11.64 | 12.02 | 12.02 | 1.43% | - |
| Jan 30, 2026 | 12.15 | 12.15 | 11.84 | 11.85 | 11.85 | -2.95% | 3,342 |
| Jan 29, 2026 | 12.12 | 12.21 | 12.12 | 12.21 | 12.21 | -1.41% | - |
| Jan 28, 2026 | 12.47 | 12.54 | 12.39 | 12.39 | 12.39 | -0.04% | - |
| Jan 27, 2026 | 12.32 | 12.39 | 12.24 | 12.39 | 12.39 | -0.48% | - |
| Jan 26, 2026 | 12.38 | 12.45 | 12.26 | 12.45 | 12.45 | 1.18% | - |
| Jan 23, 2026 | 12.29 | 12.31 | 12.17 | 12.31 | 12.31 | 1.32% | - |
| Jan 22, 2026 | 12.05 | 12.19 | 12.03 | 12.15 | 12.15 | 4.52% | - |
| Jan 21, 2026 | 11.46 | 11.62 | 11.45 | 11.62 | 11.62 | 0.87% | - |
| Jan 20, 2026 | 11.50 | 11.52 | 11.44 | 11.52 | 11.52 | -1.33% | - |
| Jan 19, 2026 | 11.51 | 11.68 | 11.51 | 11.68 | 11.68 | -1.64% | 305 |
| Jan 16, 2026 | 12.01 | 12.01 | 11.83 | 11.87 | 11.87 | -2.38% | - |
| Jan 15, 2026 | 12.24 | 12.24 | 11.99 | 12.16 | 12.16 | -1.98% | 200 |
| Jan 14, 2026 | 12.15 | 12.41 | 12.15 | 12.41 | 12.41 | 2.86% | - |
| Jan 13, 2026 | 11.92 | 12.06 | 11.81 | 12.06 | 12.06 | -0.94% | - |
| Jan 12, 2026 | 12.04 | 12.18 | 12.04 | 12.18 | 12.18 | -0.41% | - |
| Jan 9, 2026 | 12.18 | 12.41 | 12.18 | 12.23 | 12.23 | 4.31% | 1,665 |
| Jan 8, 2026 | 12.14 | 12.14 | 11.72 | 11.72 | 11.72 | -4.21% | - |
| Jan 7, 2026 | 12.08 | 12.24 | 12.05 | 12.24 | 12.24 | 2.86% | - |
| Jan 6, 2026 | 11.88 | 11.99 | 11.88 | 11.90 | 11.90 | -1.00% | - |
| Jan 5, 2026 | 12.18 | 12.18 | 11.89 | 12.02 | 12.02 | -0.08% | - |
| Jan 2, 2026 | 11.79 | 12.03 | 11.76 | 12.03 | 12.03 | 3.31% | - |
| Dec 30, 2025 | 11.56 | 11.66 | 11.56 | 11.64 | 11.64 | 0.78% | - |
| Dec 29, 2025 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 1.49% | - |
| Dec 23, 2025 | 11.43 | 11.43 | 11.35 | 11.38 | 11.38 | -1.26% | - |
| Dec 22, 2025 | 11.57 | 11.57 | 11.44 | 11.53 | 11.53 | 0.04% | - |
| Dec 19, 2025 | 11.53 | 11.61 | 11.52 | 11.52 | 11.52 | -0.04% | - |
| Dec 18, 2025 | 11.32 | 11.53 | 11.28 | 11.53 | 11.53 | 2.08% | - |
| Dec 17, 2025 | 11.35 | 11.35 | 11.29 | 11.29 | 11.29 | -1.18% | - |
| Dec 16, 2025 | 11.31 | 11.49 | 11.31 | 11.43 | 11.43 | 0.57% | - |
| Dec 15, 2025 | 11.58 | 11.58 | 11.36 | 11.36 | 11.36 | -0.87% | - |
| Dec 12, 2025 | 11.42 | 11.46 | 11.35 | 11.46 | 11.46 | 1.37% | - |
| Dec 11, 2025 | 11.25 | 11.32 | 11.25 | 11.31 | 11.31 | 0.49% | - |
| Dec 10, 2025 | 11.18 | 11.25 | 11.18 | 11.25 | 11.25 | 0.45% | - |
| Dec 9, 2025 | 11.39 | 11.39 | 11.20 | 11.20 | 11.20 | -3.20% | - |
| Dec 8, 2025 | 11.40 | 11.57 | 11.40 | 11.57 | 11.57 | 1.09% | - |
| Dec 5, 2025 | 11.39 | 11.54 | 11.39 | 11.45 | 11.45 | 0.79% | - |
| Dec 4, 2025 | 11.35 | 11.37 | 11.21 | 11.36 | 11.36 | -0.57% | - |
| Dec 3, 2025 | 11.23 | 11.51 | 11.23 | 11.42 | 11.42 | 0.84% | - |
| Dec 2, 2025 | 11.04 | 11.39 | 11.04 | 11.33 | 11.33 | 3.00% | - |
| Dec 1, 2025 | 10.96 | 11.03 | 10.94 | 11.00 | 11.00 | 0.96% | - |
| Nov 28, 2025 | 10.74 | 10.91 | 10.74 | 10.89 | 10.89 | 1.40% | - |
| Nov 27, 2025 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | 1.99% | - |
| Nov 26, 2025 | 10.67 | 10.67 | 10.48 | 10.53 | 10.53 | 0.14% | - |
| Nov 25, 2025 | 10.57 | 10.57 | 10.52 | 10.52 | 10.52 | -0.43% | - |
| Nov 24, 2025 | 10.67 | 10.67 | 10.56 | 10.56 | 10.56 | 1.59% | - |
| Nov 21, 2025 | 10.42 | 10.42 | 10.27 | 10.40 | 10.40 | -4.15% | - |
| Nov 20, 2025 | 11.59 | 11.59 | 10.85 | 10.85 | 10.85 | -10.81% | - |
| Nov 19, 2025 | 12.04 | 12.22 | 12.04 | 12.16 | 12.16 | 1.16% | - |
| Nov 18, 2025 | 12.09 | 12.09 | 12.02 | 12.02 | 12.02 | -2.95% | - |
| Nov 17, 2025 | 12.44 | 12.58 | 12.39 | 12.39 | 12.39 | 2.23% | - |
| Nov 14, 2025 | 12.43 | 12.43 | 12.12 | 12.12 | 12.12 | -4.94% | - |
| Nov 13, 2025 | 12.80 | 12.80 | 12.66 | 12.75 | 12.75 | 0.43% | - |
| Nov 12, 2025 | 12.45 | 12.69 | 12.45 | 12.69 | 12.69 | 2.96% | 111 |
| Nov 11, 2025 | 12.12 | 12.33 | 12.12 | 12.33 | 12.33 | -0.56% | - |
| Nov 10, 2025 | 12.18 | 12.40 | 12.18 | 12.40 | 12.40 | 3.94% | - |
| Nov 7, 2025 | 11.96 | 11.97 | 11.91 | 11.93 | 11.93 | -0.21% | - |
| Nov 6, 2025 | 11.92 | 11.95 | 11.91 | 11.95 | 11.95 | -0.42% | - |
| Nov 5, 2025 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | -1.03% | - |
| Nov 4, 2025 | 12.09 | 12.17 | 12.09 | 12.13 | 12.13 | -1.02% | - |
| Nov 3, 2025 | 12.09 | 12.40 | 12.09 | 12.25 | 12.25 | 2.98% | - |
| Oct 31, 2025 | 12.22 | 12.22 | 11.90 | 11.90 | 11.90 | -1.41% | - |
| Oct 30, 2025 | 12.43 | 12.43 | 12.07 | 12.07 | 12.07 | -2.23% | - |
| Oct 29, 2025 | 12.39 | 12.45 | 12.34 | 12.34 | 12.34 | 0.82% | - |
| Oct 28, 2025 | 11.97 | 12.32 | 11.97 | 12.24 | 12.24 | 2.34% | - |
| Oct 27, 2025 | 12.22 | 12.22 | 11.68 | 11.96 | 11.96 | -1.36% | 901 |
| Oct 24, 2025 | 11.82 | 12.13 | 11.82 | 12.13 | 12.13 | 12.69% | 1,133 |
| Oct 23, 2025 | 10.27 | 10.87 | 10.27 | 10.76 | 10.76 | 7.12% | 1,141 |
| Oct 22, 2025 | 9.95 | 10.05 | 9.91 | 10.05 | 10.05 | - | - |
| Oct 21, 2025 | 10.06 | 10.06 | 9.92 | 10.05 | 10.05 | -0.05% | - |
| Oct 20, 2025 | 9.67 | 10.05 | 9.67 | 10.05 | 10.05 | 0.15% | - |
| Oct 17, 2025 | 9.83 | 10.05 | 9.83 | 10.04 | 10.04 | 1.30% | 1,802 |
| Oct 16, 2025 | 9.96 | 9.96 | 9.91 | 9.91 | 9.91 | -0.22% | - |
| Oct 15, 2025 | 10.03 | 10.03 | 9.85 | 9.93 | 9.93 | 0.75% | - |
| Oct 14, 2025 | 9.72 | 9.87 | 9.72 | 9.85 | 9.85 | -0.89% | 90 |