Valeo SE (FR.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

10.26

+0.18

(+1.79%)

At close: 05:37PM CEST

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2024	10.14	10.26	9.84	10.26	10.26	1,389,554
Jun 21, 2024	10.14	10.19	9.98	10.07	10.07	2,509,876
Jun 20, 2024	9.88	10.20	9.88	10.14	10.14	1,298,458
Jun 19, 2024	9.94	9.98	9.75	9.89	9.89	1,122,360
Jun 18, 2024	10.00	10.09	9.70	9.89	9.89	1,043,207
Jun 17, 2024	9.71	9.86	9.65	9.75	9.75	1,359,082
Jun 14, 2024	10.18	10.24	9.61	9.68	9.68	2,982,786
Jun 13, 2024	10.65	10.65	10.28	10.31	10.31	1,945,867
Jun 12, 2024	10.64	10.82	10.39	10.75	10.75	1,305,695
Jun 11, 2024	11.07	11.11	10.68	10.69	10.69	1,254,579
Jun 10, 2024	10.67	10.98	10.57	10.98	10.98	1,433,454
Jun 07, 2024	11.01	11.05	10.77	10.80	10.80	1,138,603
Jun 06, 2024	11.10	11.19	10.94	11.01	11.01	982,828
Jun 05, 2024	11.24	11.35	11.02	11.05	11.05	1,006,989
Jun 04, 2024	11.59	11.73	11.14	11.24	11.24	1,636,904
Jun 03, 2024	11.47	11.75	11.44	11.64	11.64	1,300,454
May 31, 2024	11.30	11.41	11.19	11.29	11.29	1,976,343
May 30, 2024	11.22	11.52	11.22	11.32	11.32	1,403,932
May 29, 2024	11.56	11.61	11.24	11.29	11.29	1,208,745
May 28, 2024	11.44	11.74	11.44	11.64	11.64	1,098,957
May 28, 2024	0.4 Dividend
May 27, 2024	11.70	11.95	11.69	11.85	11.44	762,570
May 24, 2024	11.56	11.76	11.48	11.67	11.28	836,355
May 23, 2024	12.00	12.06	11.70	11.70	11.31	1,112,396
May 22, 2024	12.10	12.14	11.81	12.05	11.64	1,093,451
May 21, 2024	12.46	12.46	12.02	12.16	11.75	1,414,587
May 20, 2024	12.69	12.76	12.57	12.58	12.16	751,984
May 17, 2024	13.13	13.26	12.47	12.64	12.21	1,712,005
May 16, 2024	13.21	13.27	12.96	13.16	12.72	886,032
May 15, 2024	13.23	13.49	12.98	13.26	12.81	1,616,067
May 14, 2024	12.32	13.11	12.32	13.03	12.59	1,707,938
May 13, 2024	12.38	12.42	12.16	12.30	11.88	907,702
May 10, 2024	12.45	12.55	12.34	12.36	11.94	717,315
May 09, 2024	12.28	12.45	12.25	12.38	11.96	753,892
May 08, 2024	12.37	12.39	12.08	12.25	11.84	998,236
May 07, 2024	12.44	12.57	12.34	12.43	12.01	1,180,141
May 06, 2024	12.16	12.51	12.03	12.34	11.92	929,871
May 03, 2024	12.27	12.44	12.12	12.15	11.74	1,302,018
May 02, 2024	11.93	12.41	11.89	12.19	11.78	1,883,079
Apr 30, 2024	11.86	12.29	11.78	11.94	11.54	1,670,055
Apr 29, 2024	11.64	12.05	11.62	11.86	11.46	1,411,895
Apr 26, 2024	11.75	11.81	11.32	11.51	11.12	2,020,060
Apr 25, 2024	11.98	12.03	11.68	11.89	11.49	1,420,484
Apr 24, 2024	12.27	12.28	11.86	11.97	11.56	1,137,070
Apr 23, 2024	12.55	12.55	12.18	12.18	11.77	981,310
Apr 22, 2024	12.44	12.60	12.27	12.47	12.05	951,319
Apr 19, 2024	12.21	12.38	12.10	12.26	11.85	1,145,818
Apr 18, 2024	11.82	12.44	11.82	12.40	11.99	1,551,397
Apr 17, 2024	11.98	12.06	11.72	11.80	11.40	1,175,697
Apr 16, 2024	12.23	12.36	11.93	12.00	11.59	1,574,906
Apr 15, 2024	12.52	12.72	12.39	12.42	12.00	911,683
Apr 12, 2024	12.96	13.08	12.41	12.52	12.09	1,458,596
Apr 11, 2024	12.70	13.12	12.66	12.87	12.44	1,850,456
Apr 10, 2024	12.72	13.22	12.65	12.78	12.35	2,347,582
Apr 09, 2024	12.00	12.56	11.95	12.42	12.00	1,662,751
Apr 08, 2024	11.78	12.07	11.69	12.02	11.62	1,072,677
Apr 05, 2024	11.70	11.85	11.63	11.78	11.39	1,364,688
Apr 04, 2024	11.90	12.11	11.81	11.93	11.52	1,464,999
Apr 03, 2024	11.39	11.88	11.20	11.88	11.48	1,556,660
Apr 02, 2024	11.56	11.76	11.30	11.40	11.01	1,723,476
Mar 28, 2024	11.66	11.84	11.52	11.59	11.20	1,472,701
Mar 27, 2024	11.49	11.56	11.38	11.55	11.16	1,049,279
Mar 26, 2024	11.40	11.57	11.12	11.53	11.14	1,017,745
Mar 25, 2024	11.45	11.59	11.39	11.45	11.07	914,447
Mar 22, 2024	11.33	11.69	11.30	11.44	11.05	839,558
Mar 21, 2024	11.64	11.76	11.42	11.42	11.03	1,746,263
Mar 20, 2024	11.27	11.27	10.93	11.19	10.81	1,645,801
Mar 19, 2024	11.07	11.36	11.05	11.35	10.96	1,206,867
Mar 18, 2024	11.25	11.43	11.19	11.29	10.91	1,385,941
Mar 15, 2024	11.15	11.31	11.07	11.13	10.75	3,315,085
Mar 14, 2024	11.10	11.39	10.98	11.14	10.76	1,388,640
Mar 13, 2024	10.85	11.07	10.76	11.06	10.68	1,550,712
Mar 12, 2024	10.72	10.81	10.50	10.80	10.44	1,520,011
Mar 11, 2024	10.77	10.80	10.44	10.61	10.25	1,060,201
Mar 08, 2024	10.77	11.01	10.56	10.88	10.51	1,213,811
Mar 07, 2024	10.74	11.02	10.62	10.93	10.56	977,015
Mar 06, 2024	10.81	11.16	10.80	10.94	10.57	1,497,122
Mar 05, 2024	10.65	10.75	10.32	10.72	10.36	1,161,197
Mar 04, 2024	10.47	11.00	10.26	10.77	10.41	2,968,734
Mar 01, 2024	11.53	11.65	10.19	10.50	10.15	3,479,184
Feb 29, 2024	10.95	10.95	10.69	10.71	10.35	1,268,718
Feb 28, 2024	11.00	11.00	10.61	10.90	10.53	1,062,760
Feb 27, 2024	10.41	11.05	10.38	10.94	10.57	1,483,279
Feb 26, 2024	10.80	10.97	10.39	10.45	10.10	1,121,591
Feb 23, 2024	10.96	11.02	10.60	10.84	10.47	1,352,822
Feb 22, 2024	11.06	11.31	10.92	10.95	10.59	1,067,097
Feb 21, 2024	10.53	11.04	10.47	10.85	10.49	1,305,733
Feb 20, 2024	10.85	11.11	10.34	10.47	10.12	2,299,148
Feb 19, 2024	11.82	12.01	10.88	10.93	10.56	2,276,623
Feb 16, 2024	11.67	11.92	11.62	11.73	11.33	1,128,840
Feb 15, 2024	11.28	11.72	11.28	11.51	11.12	1,094,263
Feb 14, 2024	11.22	11.26	10.92	11.23	10.86	1,050,094
Feb 13, 2024	11.54	11.78	11.16	11.38	10.99	1,357,293
Feb 12, 2024	11.53	11.77	11.38	11.51	11.12	911,646
Feb 09, 2024	11.27	11.55	11.06	11.39	11.00	1,068,347
Feb 08, 2024	11.16	11.70	11.10	11.26	10.88	1,927,890
Feb 07, 2024	11.64	11.68	11.10	11.10	10.73	2,396,683
Feb 06, 2024	11.59	11.78	11.44	11.65	11.26	999,699
Feb 05, 2024	12.07	12.25	11.47	11.53	11.15	1,118,396
Feb 02, 2024	12.01	12.35	11.99	11.99	11.59	916,499
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,848.59+293.69(+1.36%)

S&P 5005,447.87-16.75(-0.31%)

DOW39,411.21+260.91(+0.67%)

CAD/USD0.7327+0.0004(+0.05%)

CRUDE OIL81.68+0.05(+0.06%)

Bitcoin CAD83,289.58-1,698.69(-2.00%)

Valeo SE (FR.PA)

S&P/TSX
21,848.59
+293.69(+1.36%)

S&P 500
5,447.87
-16.75(-0.31%)

DOW
39,411.21
+260.91(+0.67%)

CAD/USD
0.7327
+0.0004(+0.05%)

CRUDE OIL
81.68
+0.05(+0.06%)

Bitcoin CAD
83,289.58
-1,698.69(-2.00%)