Valeo SE FR
EURONEXT · France · Producer Manufacturing
€13.90-0.63 (-4.30%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €14.52 | -0.34% | €14.58 | €14.82 | €14.41 | 700.73K |
| 2026-09-29 | €14.57 | -0.34% | €14.65 | €14.80 | €14.48 | 376.36K |
| 2026-09-28 | €14.63 | -1.55% | €14.97 | €15.10 | €14.63 | 525.67K |
| 2026-09-25 | €14.85 | +2.38% | €14.50 | €14.87 | €14.38 | 432.28K |
| 2026-09-24 | €14.51 | -2.62% | €14.82 | €14.82 | €14.47 | 654.69K |
| 2026-09-23 | €14.90 | +0.88% | €15.47 | €15.56 | €14.85 | 836.78K |
| 2026-09-22 | €14.77 | +0.41% | €14.74 | €15.12 | €14.44 | 867.92K |
| 2026-09-21 | €14.71 | -1.28% | €14.61 | €14.91 | €14.60 | 458.69K |
| 2026-09-18 | €14.90 | -3.84% | €15.55 | €15.55 | €14.85 | 1.61M |
| 2026-09-17 | €15.49 | +4.77% | €14.83 | €15.54 | €14.83 | 1.37M |
| 2026-09-16 | €14.79 | +2.99% | €14.43 | €14.79 | €14.24 | 833.59K |
| 2026-09-15 | €14.36 | +0.95% | €14.23 | €14.60 | €13.93 | 879.08K |
| 2026-09-14 | €14.23 | -3.98% | €14.65 | €14.65 | €14.14 | 411.72K |
| 2026-09-11 | €14.81 | +0.07% | €14.98 | €15.12 | €14.47 | 545.15K |
| 2026-09-10 | €14.81 | +1.72% | €14.56 | €14.93 | €14.56 | 705.57K |
| 2026-09-09 | €14.56 | -0.92% | €14.55 | €14.64 | €14.30 | 573.65K |
| 2026-09-08 | €14.69 | +1.45% | €14.35 | €14.96 | €14.18 | 600.69K |
| 2026-09-07 | €14.48 | -0.28% | €14.48 | €14.56 | €14.24 | 458.54K |
| 2026-09-04 | €14.52 | +0.24% | €14.60 | €14.81 | €14.34 | 479.58K |
| 2026-09-03 | €14.48 | +4.85% | €13.79 | €14.48 | €13.70 | 541.77K |
| 2026-09-02 | €13.81 | -1.92% | €13.94 | €13.98 | €13.48 | 397.17K |
| 2026-09-01 | €14.09 | -2.12% | €14.31 | €14.50 | €13.90 | 753.45K |
| 2026-08-31 | €14.39 | +1.70% | €14.15 | €14.57 | €14.07 | 1.43M |
| 2026-08-28 | €14.15 | +3.70% | €13.74 | €14.15 | €13.74 | 471.25K |
| 2026-08-27 | €13.65 | -2.50% | €13.98 | €13.99 | €13.59 | 705.80K |
| 2026-08-26 | €13.99 | -0.64% | €14.19 | €14.34 | €13.99 | 495.47K |
| 2026-08-25 | €14.09 | +0.04% | €14.10 | €14.27 | €13.80 | 529.50K |
| 2026-08-24 | €14.08 | -1.19% | €14.19 | €14.36 | €13.99 | 585.47K |
| 2026-08-21 | €14.25 | +1.03% | €14.26 | €14.48 | €14.23 | 467.20K |
| 2026-08-20 | €14.10 | -1.40% | €14.37 | €14.64 | €13.94 | 576.41K |
| 2026-08-19 | €14.31 | -1.65% | €14.56 | €14.56 | €14.28 | 610.00K |
| 2026-08-18 | €14.55 | -1.86% | €14.76 | €14.95 | €14.49 | 609.39K |
| 2026-08-17 | €14.82 | +1.40% | €14.63 | €14.82 | €14.40 | 402.41K |
| 2026-08-14 | €14.61 | -0.48% | €14.77 | €14.80 | €14.52 | 492.15K |
| 2026-08-13 | €14.69 | +0.89% | €14.55 | €14.78 | €14.41 | 582.15K |
| 2026-08-12 | €14.56 | -0.68% | €14.60 | €14.72 | €14.51 | 425.58K |
| 2026-08-11 | €14.65 | +0.48% | €14.57 | €14.84 | €14.38 | 481.18K |
| 2026-08-10 | €14.59 | -0.31% | €14.60 | €14.74 | €14.45 | 359.62K |
| 2026-08-07 | €14.63 | +0.69% | €14.52 | €14.88 | €14.27 | 826.15K |
| 2026-08-06 | €14.53 | -3.55% | €15.07 | €15.09 | €14.53 | 597.54K |
| 2026-08-05 | €15.06 | +2.76% | €14.76 | €15.34 | €14.73 | 635.78K |
| 2026-08-04 | €14.66 | -2.10% | €14.85 | €14.85 | €14.44 | 860.64K |
| 2026-08-03 | €14.98 | +0.64% | €14.82 | €15.40 | €14.82 | 891.57K |
| 2026-07-31 | €14.88 | -0.67% | €15.05 | €15.35 | €14.51 | 1.30M |
| 2026-07-30 | €14.98 | +3.78% | €14.36 | €15.12 | €14.25 | 1.34M |
| 2026-07-29 | €14.44 | +0.63% | €14.34 | €14.44 | €13.88 | 1.05M |
| 2026-07-28 | €14.35 | +4.02% | €13.85 | €14.35 | €13.73 | 884.46K |
| 2026-07-27 | €13.79 | +0.44% | €13.95 | €14.09 | €13.64 | 942.80K |
| 2026-07-24 | €13.73 | -2.31% | €13.80 | €14.20 | €13.63 | 1.44M |
| 2026-07-23 | €14.06 | +5.60% | €12.85 | €14.09 | €12.82 | 2.08M |
| 2026-07-22 | €13.31 | +2.11% | €12.85 | €13.31 | €12.83 | 1.06M |
| 2026-07-21 | €13.03 | +2.20% | €12.88 | €13.15 | €12.78 | 957.98K |
| 2026-07-20 | €12.76 | -1.05% | €12.70 | €12.80 | €12.48 | 890.80K |
| 2026-07-17 | €12.89 | -1.72% | €12.99 | €12.99 | €12.58 | 1.19M |
| 2026-07-16 | €13.11 | +3.06% | €12.91 | €13.25 | €12.78 | 971.14K |
| 2026-07-15 | €12.73 | +2.17% | €12.44 | €12.77 | €12.27 | 564.49K |
| 2026-07-14 | €12.45 | -0.44% | €12.40 | €12.52 | €12.24 | 776.94K |
| 2026-07-13 | €12.51 | +0.93% | €12.24 | €12.52 | €12.09 | 555.90K |
| 2026-07-10 | €12.40 | -0.52% | €12.48 | €12.65 | €12.28 | 493.48K |
| 2026-07-09 | €12.46 | +2.30% | €12.33 | €12.46 | €12.05 | 575.34K |
| 2026-07-08 | €12.18 | -5.54% | €12.60 | €12.73 | €12.16 | 796.68K |
| 2026-07-07 | €12.90 | -4.06% | €13.40 | €13.59 | €12.90 | 680.09K |
| 2026-07-06 | €13.44 | +1.24% | €13.32 | €13.44 | €13.06 | 934.16K |
| 2026-07-03 | €13.27 | +2.55% | €13.01 | €13.48 | €12.99 | 697.23K |
| 2026-07-02 | €12.94 | +2.45% | €12.58 | €13.06 | €12.56 | 1.21M |
| 2026-07-01 | €12.64 | -1.40% | €12.82 | €12.86 | €12.44 | 714.09K |
| 2026-06-30 | €12.81 | +3.81% | €12.51 | €12.82 | €12.43 | 1.09M |
| 2026-06-29 | €12.35 | -1.40% | €12.53 | €12.53 | €12.27 | 832.93K |
| 2026-06-26 | €12.52 | -4.97% | €13.18 | €13.19 | €12.36 | 1.34M |
| 2026-06-25 | €13.18 | -2.12% | €13.52 | €13.56 | €13.18 | 940.89K |
| 2026-06-24 | €13.46 | -2.11% | €13.66 | €13.93 | €13.31 | 786.05K |
| 2026-06-23 | €13.75 | -1.54% | €13.57 | €13.83 | €13.38 | 1.07M |
| 2026-06-22 | €13.97 | +2.53% | €13.56 | €14.02 | €13.41 | 738.33K |
| 2026-06-19 | €13.62 | +1.57% | €13.34 | €13.74 | €13.26 | 2.47M |
| 2026-06-18 | €13.41 | -5.06% | €14.10 | €14.12 | €13.09 | 1.20M |
| 2026-06-17 | €14.13 | -3.02% | €14.30 | €14.60 | €13.98 | 762.49K |
| 2026-06-16 | €14.56 | -1.95% | €14.86 | €14.89 | €14.50 | 581.78K |
| 2026-06-15 | €14.85 | +2.24% | €15.20 | €15.41 | €14.85 | 760.49K |
| 2026-06-12 | €14.53 | +1.82% | €14.77 | €14.94 | €14.43 | 848.35K |
| 2026-06-11 | €14.27 | -0.11% | €14.30 | €14.44 | €14.15 | 698.88K |
| 2026-06-10 | €14.28 | -1.65% | €14.61 | €14.77 | €14.06 | 1.05M |
| 2026-06-09 | €14.52 | -4.54% | €15.20 | €16.59 | €14.52 | 1.85M |
| 2026-06-08 | €15.22 | +0.63% | €14.82 | €15.36 | €14.69 | 1.11M |
| 2026-06-05 | €15.12 | -2.83% | €15.55 | €15.80 | €15.09 | 1.72M |
| 2026-06-04 | €15.56 | -6.49% | €16.60 | €17.33 | €15.47 | 2.46M |
| 2026-06-03 | €16.64 | +18.39% | €13.98 | €17.00 | €13.81 | 4.11M |
| 2026-06-02 | €14.06 | +6.60% | €13.25 | €14.06 | €13.25 | 1.24M |
| 2026-06-01 | €13.19 | -0.64% | €13.26 | €13.47 | €12.97 | 676.97K |
| 2026-05-29 | €13.27 | -0.41% | €13.40 | €13.57 | €13.19 | 950.00K |
| 2026-05-28 | €13.32 | -1.77% | €13.53 | €13.76 | €13.26 | 941.68K |