Valeo SE (VLEEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 6.48 | 6.48 | 6.33 | 6.36 | 6.36 | 72,700 |
| Apr 26, 2024 | 6.15 | 6.28 | 6.15 | 6.27 | 6.27 | 21,000 |
| Apr 25, 2024 | 6.35 | 6.44 | 6.23 | 6.42 | 6.42 | 15,900 |
| Apr 24, 2024 | 6.48 | 6.50 | 6.34 | 6.43 | 6.43 | 79,800 |
| Apr 23, 2024 | 6.56 | 6.62 | 6.53 | 6.54 | 6.54 | 53,300 |
| Apr 22, 2024 | 6.64 | 6.74 | 6.62 | 6.73 | 6.73 | 49,400 |
| Apr 19, 2024 | 6.63 | 6.63 | 6.48 | 6.59 | 6.59 | 55,500 |
| Apr 18, 2024 | 6.43 | 6.69 | 6.43 | 6.55 | 6.55 | 62,500 |
| Apr 17, 2024 | 6.36 | 6.39 | 6.27 | 6.36 | 6.36 | 131,400 |
| Apr 16, 2024 | 6.41 | 6.51 | 6.31 | 6.31 | 6.31 | 70,100 |
| Apr 15, 2024 | 6.74 | 6.74 | 6.53 | 6.57 | 6.57 | 71,900 |
| Apr 12, 2024 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | 47,800 |
| Apr 11, 2024 | 6.93 | 6.99 | 6.91 | 6.91 | 6.91 | 45,000 |
| Apr 10, 2024 | 6.80 | 6.91 | 6.77 | 6.89 | 6.89 | 30,300 |
| Apr 09, 2024 | 6.70 | 6.81 | 6.70 | 6.80 | 6.80 | 155,400 |
| Apr 08, 2024 | 6.54 | 6.56 | 6.51 | 6.54 | 6.54 | 69,500 |
| Apr 05, 2024 | 6.42 | 6.50 | 6.37 | 6.50 | 6.50 | 60,900 |
| Apr 04, 2024 | 6.47 | 6.56 | 6.34 | 6.34 | 6.34 | 41,700 |
| Apr 03, 2024 | 6.32 | 6.48 | 6.32 | 6.44 | 6.44 | 24,600 |
| Apr 02, 2024 | 6.15 | 6.19 | 6.06 | 6.18 | 6.18 | 68,100 |
| Apr 01, 2024 | 6.57 | 6.57 | 6.16 | 6.33 | 6.33 | 77,200 |
| Mar 28, 2024 | 6.32 | 6.34 | 6.23 | 6.27 | 6.27 | 31,400 |
| Mar 27, 2024 | 6.35 | 6.35 | 6.16 | 6.27 | 6.27 | 79,000 |
| Mar 26, 2024 | 6.21 | 6.24 | 6.18 | 6.21 | 6.21 | 87,500 |
| Mar 25, 2024 | 6.11 | 6.28 | 6.11 | 6.18 | 6.18 | 100,500 |
| Mar 22, 2024 | 6.18 | 6.18 | 6.10 | 6.18 | 6.18 | 33,600 |
| Mar 21, 2024 | 6.43 | 6.43 | 6.13 | 6.17 | 6.17 | 23,300 |
| Mar 20, 2024 | 5.96 | 6.13 | 5.96 | 6.13 | 6.13 | 55,400 |
| Mar 19, 2024 | 6.02 | 6.21 | 6.02 | 6.13 | 6.13 | 43,100 |
| Mar 18, 2024 | 6.13 | 6.13 | 6.06 | 6.08 | 6.08 | 82,000 |
| Mar 15, 2024 | 6.02 | 6.08 | 5.95 | 6.05 | 6.05 | 69,400 |
| Mar 14, 2024 | 6.12 | 6.16 | 6.00 | 6.00 | 6.00 | 113,300 |
| Mar 13, 2024 | 5.91 | 6.03 | 5.91 | 5.96 | 5.96 | 87,700 |
| Mar 12, 2024 | 5.83 | 5.88 | 5.81 | 5.88 | 5.88 | 30,500 |
| Mar 11, 2024 | 5.77 | 5.80 | 5.67 | 5.80 | 5.80 | 59,300 |
| Mar 08, 2024 | 5.89 | 5.96 | 5.86 | 5.86 | 5.86 | 854,600 |
| Mar 07, 2024 | 5.91 | 6.00 | 5.86 | 5.92 | 5.92 | 621,700 |
| Mar 06, 2024 | 5.95 | 5.99 | 5.87 | 5.96 | 5.96 | 105,000 |
| Mar 05, 2024 | 5.75 | 5.82 | 5.68 | 5.80 | 5.80 | 58,200 |
| Mar 04, 2024 | 5.84 | 5.89 | 5.78 | 5.79 | 5.79 | 78,200 |
| Mar 01, 2024 | 5.62 | 5.71 | 5.61 | 5.67 | 5.67 | 43,900 |
| Feb 29, 2024 | 5.96 | 6.13 | 5.69 | 6.13 | 6.13 | 92,600 |
| Feb 28, 2024 | 5.75 | 5.88 | 5.75 | 5.87 | 5.87 | 77,400 |
| Feb 27, 2024 | 5.87 | 5.95 | 5.83 | 5.88 | 5.88 | 101,500 |
| Feb 26, 2024 | 5.61 | 5.74 | 5.61 | 5.62 | 5.62 | 99,800 |
| Feb 23, 2024 | 5.79 | 5.85 | 5.73 | 5.80 | 5.80 | 107,600 |
| Feb 22, 2024 | 5.98 | 6.00 | 5.86 | 5.86 | 5.86 | 57,400 |
| Feb 21, 2024 | 5.83 | 5.89 | 5.82 | 5.83 | 5.83 | 86,000 |
| Feb 20, 2024 | 5.84 | 5.84 | 5.62 | 5.65 | 5.65 | 93,900 |
| Feb 16, 2024 | 6.21 | 6.35 | 6.21 | 6.33 | 6.33 | 90,800 |
| Feb 15, 2024 | 6.26 | 6.27 | 6.16 | 6.24 | 6.24 | 534,200 |
| Feb 14, 2024 | 6.05 | 6.09 | 6.02 | 6.04 | 6.04 | 73,100 |
| Feb 13, 2024 | 6.02 | 6.15 | 6.02 | 6.11 | 6.11 | 102,800 |
| Feb 12, 2024 | 6.23 | 6.26 | 6.17 | 6.22 | 6.22 | 94,800 |
| Feb 09, 2024 | 6.24 | 6.24 | 6.14 | 6.15 | 6.15 | 44,400 |
| Feb 08, 2024 | 6.10 | 6.18 | 6.04 | 6.09 | 6.09 | 95,200 |
| Feb 07, 2024 | 6.26 | 6.26 | 6.01 | 6.04 | 6.04 | 166,900 |
| Feb 06, 2024 | 6.28 | 6.33 | 6.25 | 6.33 | 6.33 | 122,400 |
| Feb 05, 2024 | 6.22 | 6.28 | 6.19 | 6.26 | 6.26 | 97,100 |
| Feb 02, 2024 | 6.66 | 6.66 | 6.44 | 6.51 | 6.51 | 44,100 |
| Feb 01, 2024 | 6.59 | 6.59 | 6.41 | 6.49 | 6.49 | 53,000 |
| Jan 31, 2024 | 6.65 | 6.70 | 6.55 | 6.55 | 6.55 | 48,800 |
| Jan 30, 2024 | 6.64 | 6.70 | 6.58 | 6.63 | 6.63 | 50,600 |
| Jan 29, 2024 | 6.74 | 6.74 | 6.58 | 6.63 | 6.63 | 77,600 |
| Jan 26, 2024 | 6.63 | 6.65 | 6.52 | 6.54 | 6.54 | 95,800 |
| Jan 25, 2024 | 6.20 | 6.35 | 6.20 | 6.31 | 6.31 | 140,800 |
| Jan 24, 2024 | 6.59 | 6.59 | 6.40 | 6.40 | 6.40 | 39,100 |
| Jan 23, 2024 | 6.47 | 6.57 | 6.45 | 6.52 | 6.52 | 155,100 |
| Jan 22, 2024 | 6.30 | 6.36 | 6.23 | 6.24 | 6.24 | 169,500 |
| Jan 19, 2024 | 6.55 | 6.55 | 6.33 | 6.36 | 6.36 | 72,300 |
| Jan 18, 2024 | 6.67 | 6.81 | 6.67 | 6.73 | 6.73 | 205,900 |
| Jan 17, 2024 | 6.64 | 6.64 | 6.51 | 6.53 | 6.53 | 84,400 |
| Jan 16, 2024 | 6.72 | 6.92 | 6.72 | 6.84 | 6.84 | 73,400 |
| Jan 12, 2024 | 7.15 | 7.15 | 6.98 | 7.04 | 7.04 | 49,700 |
| Jan 11, 2024 | 7.32 | 7.35 | 7.23 | 7.35 | 7.35 | 113,800 |
| Jan 10, 2024 | 7.27 | 7.29 | 7.23 | 7.28 | 7.28 | 36,000 |
| Jan 09, 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 46,900 |
| Jan 08, 2024 | 7.22 | 7.35 | 7.19 | 7.35 | 7.35 | 69,600 |
| Jan 05, 2024 | 7.11 | 7.24 | 7.10 | 7.22 | 7.22 | 29,800 |
| Jan 04, 2024 | 7.20 | 7.30 | 7.13 | 7.16 | 7.16 | 66,100 |
| Jan 03, 2024 | 7.32 | 7.39 | 7.27 | 7.30 | 7.30 | 24,800 |
| Jan 02, 2024 | 7.51 | 7.84 | 7.51 | 7.83 | 7.83 | 35,000 |
| Dec 29, 2023 | 7.72 | 7.79 | 7.72 | 7.74 | 7.74 | 29,700 |
| Dec 28, 2023 | 7.46 | 7.79 | 7.46 | 7.77 | 7.77 | 103,900 |
| Dec 27, 2023 | 7.57 | 7.71 | 7.57 | 7.64 | 7.64 | 36,800 |
| Dec 26, 2023 | 7.67 | 7.73 | 7.52 | 7.71 | 7.71 | 14,100 |
| Dec 22, 2023 | 7.39 | 7.67 | 7.39 | 7.55 | 7.55 | 20,100 |
| Dec 21, 2023 | 7.73 | 7.75 | 7.64 | 7.73 | 7.73 | 33,500 |
| Dec 20, 2023 | 7.68 | 7.91 | 7.68 | 7.68 | 7.68 | 34,400 |
| Dec 19, 2023 | 7.93 | 7.97 | 7.87 | 7.89 | 7.89 | 48,100 |
| Dec 18, 2023 | 7.81 | 7.90 | 7.70 | 7.79 | 7.79 | 41,700 |
| Dec 15, 2023 | 7.48 | 7.74 | 7.48 | 7.56 | 7.56 | 50,600 |
| Dec 14, 2023 | 7.45 | 7.81 | 7.45 | 7.76 | 7.76 | 49,500 |
| Dec 13, 2023 | 7.12 | 7.20 | 7.02 | 7.17 | 7.17 | 55,100 |
| Dec 12, 2023 | 7.32 | 7.32 | 7.06 | 7.15 | 7.15 | 49,600 |
| Dec 11, 2023 | 7.38 | 7.65 | 7.38 | 7.62 | 7.62 | 133,300 |
| Dec 08, 2023 | 7.51 | 7.81 | 7.51 | 7.70 | 7.70 | 26,900 |
| Dec 07, 2023 | 7.05 | 7.54 | 7.05 | 7.53 | 7.53 | 55,800 |
| Dec 06, 2023 | 7.07 | 7.22 | 7.06 | 7.06 | 7.06 | 51,700 |
| Dec 05, 2023 | 6.82 | 6.99 | 6.80 | 6.84 | 6.84 | 62,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.