Valeo SE FR
EURONEXT · Fransa · Üretici İmalatı
€13,90-0,63 (-%4,30)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,90 | -%4,30 | €14,31 | €14,60 | €13,89 | 711,43K |
| 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 |