Valeo SE (VIE:FR)
Austria
· Delayed Price · Currency is EUR 11.42
+0.10 (0.84%)
At close: Dec 3, 2025
Valeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 10.06 | 10.20 | 9.94 | 9.94 | 9.94 | -1.32% | - |
| Oct 10, 2025 | 10.15 | 10.17 | 10.08 | 10.08 | 10.08 | -1.52% | - |
| Oct 9, 2025 | 10.29 | 10.30 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 8, 2025 | 10.34 | 10.34 | 10.23 | 10.23 | 10.23 | -3.76% | - |
| Oct 7, 2025 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | -1.07% | - |
| Oct 6, 2025 | 10.40 | 10.75 | 10.40 | 10.75 | 10.75 | 2.48% | - |
| Oct 3, 2025 | 10.66 | 10.66 | 10.48 | 10.49 | 10.49 | -1.32% | - |
| Oct 2, 2025 | 10.82 | 10.82 | 10.55 | 10.63 | 10.63 | -0.98% | - |
| Oct 1, 2025 | 10.63 | 10.73 | 10.59 | 10.73 | 10.73 | -0.56% | - |
| Sep 30, 2025 | 10.74 | 10.79 | 10.70 | 10.79 | 10.79 | -2.79% | - |
| Sep 29, 2025 | 10.73 | 11.10 | 10.68 | 11.10 | 11.10 | 2.45% | - |
| Sep 26, 2025 | 10.91 | 10.91 | 10.84 | 10.84 | 10.84 | -0.18% | - |
| Sep 25, 2025 | 10.96 | 10.96 | 10.86 | 10.86 | 10.86 | 0.65% | - |
| Sep 24, 2025 | 10.99 | 10.99 | 10.72 | 10.79 | 10.79 | -3.27% | - |
| Sep 23, 2025 | 11.04 | 11.25 | 11.04 | 11.15 | 11.15 | 0.90% | - |
| Sep 22, 2025 | 10.96 | 11.11 | 10.96 | 11.05 | 11.05 | -0.23% | - |
| Sep 19, 2025 | 11.12 | 11.24 | 11.08 | 11.08 | 11.08 | 0.09% | - |
| Sep 18, 2025 | 11.42 | 11.42 | 11.07 | 11.07 | 11.07 | -0.23% | 660 |
| Sep 17, 2025 | 10.60 | 11.12 | 10.60 | 11.09 | 11.09 | 4.52% | - |
| Sep 16, 2025 | 10.62 | 10.66 | 10.61 | 10.61 | 10.61 | -0.24% | - |
| Sep 15, 2025 | 10.61 | 10.74 | 10.61 | 10.64 | 10.64 | 2.21% | 240 |
| Sep 12, 2025 | 10.32 | 10.41 | 10.32 | 10.41 | 10.41 | -1.51% | - |
| Sep 11, 2025 | 10.46 | 10.57 | 10.46 | 10.57 | 10.57 | 0.24% | - |
| Sep 10, 2025 | 10.52 | 10.54 | 10.43 | 10.54 | 10.54 | -0.28% | - |
| Sep 9, 2025 | 10.72 | 10.72 | 10.50 | 10.57 | 10.57 | 1.54% | - |
| Sep 8, 2025 | 10.41 | 10.49 | 10.41 | 10.41 | 10.41 | 0.05% | - |
| Sep 5, 2025 | 10.50 | 10.54 | 10.41 | 10.41 | 10.41 | 0.73% | - |
| Sep 4, 2025 | 10.22 | 10.36 | 10.22 | 10.33 | 10.33 | -0.58% | - |
| Sep 3, 2025 | 10.54 | 10.54 | 10.39 | 10.39 | 10.39 | 0.34% | - |
| Sep 2, 2025 | 10.67 | 10.67 | 10.36 | 10.36 | 10.36 | -0.34% | - |
| Sep 1, 2025 | 10.49 | 10.49 | 10.39 | 10.39 | 10.39 | -0.05% | - |
| Aug 29, 2025 | 10.35 | 10.40 | 10.23 | 10.40 | 10.40 | -0.86% | - |
| Aug 28, 2025 | 10.55 | 10.64 | 10.43 | 10.49 | 10.49 | 0.24% | - |
| Aug 27, 2025 | 10.61 | 10.61 | 10.42 | 10.46 | 10.46 | -0.48% | - |
| Aug 26, 2025 | 10.56 | 10.56 | 10.34 | 10.51 | 10.51 | -3.00% | - |
| Aug 25, 2025 | 10.94 | 10.94 | 10.78 | 10.84 | 10.84 | 1.98% | 720 |
| Aug 22, 2025 | 10.64 | 10.66 | 10.63 | 10.63 | 10.63 | 0.24% | - |
| Aug 21, 2025 | 10.52 | 10.60 | 10.49 | 10.60 | 10.60 | 1.10% | - |
| Aug 20, 2025 | 10.60 | 10.64 | 10.49 | 10.49 | 10.49 | -0.66% | 250 |
| Aug 19, 2025 | 10.39 | 10.65 | 10.39 | 10.56 | 10.56 | 2.88% | 250 |
| Aug 18, 2025 | 10.25 | 10.32 | 10.25 | 10.26 | 10.26 | -1.96% | - |
| Aug 15, 2025 | 10.57 | 10.59 | 10.47 | 10.47 | 10.47 | 1.16% | 750 |
| Aug 14, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.39% | - |
| Aug 13, 2025 | 10.26 | 10.31 | 10.20 | 10.31 | 10.31 | 1.58% | - |
| Aug 12, 2025 | 10.15 | 10.15 | 10.01 | 10.15 | 10.15 | 1.10% | - |
| Aug 11, 2025 | 10.11 | 10.11 | 10.01 | 10.04 | 10.04 | 2.50% | - |
| Aug 8, 2025 | 9.69 | 9.79 | 9.68 | 9.79 | 9.79 | 2.36% | 57 |
| Aug 7, 2025 | 9.51 | 9.60 | 9.51 | 9.56 | 9.56 | 0.89% | - |
| Aug 6, 2025 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | 0.34% | - |
| Aug 5, 2025 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | 0.81% | - |
| Aug 4, 2025 | 9.54 | 9.54 | 9.32 | 9.37 | 9.37 | -1.58% | - |
| Aug 1, 2025 | 9.62 | 9.69 | 9.52 | 9.52 | 9.52 | 0.19% | - |
| Jul 31, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | -0.36% | - |
| Jul 30, 2025 | 9.82 | 9.82 | 9.54 | 9.54 | 9.54 | -3.64% | - |
| Jul 29, 2025 | 9.82 | 10.02 | 9.82 | 9.90 | 9.90 | -2.67% | - |
| Jul 28, 2025 | 10.12 | 10.24 | 10.07 | 10.17 | 10.17 | 5.19% | - |
| Jul 25, 2025 | 9.08 | 9.74 | 9.08 | 9.67 | 9.67 | -6.41% | 6,890 |
| Jul 24, 2025 | 10.48 | 10.51 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 23, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | 10.33 | 4.39% | - |
| Jul 22, 2025 | 9.97 | 9.97 | 9.86 | 9.90 | 9.90 | -0.26% | - |
| Jul 21, 2025 | 9.85 | 10.01 | 9.85 | 9.92 | 9.92 | -0.50% | - |