Canada markets closed

Valeo SE (VLEEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.81+0.02 (+0.32%)
At close: 03:45PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20246.886.886.796.816.8114,900
May 17, 20246.756.816.736.796.799,300
May 16, 20246.997.126.997.077.0741,400
May 15, 20247.067.227.067.187.188,200
May 14, 20246.967.046.967.007.00117,400
May 13, 20246.556.676.526.616.6167,200
May 10, 20246.626.646.576.586.5814,700
May 09, 20246.636.726.566.566.5646,900
May 08, 20246.486.586.456.536.5320,200
May 07, 20246.516.696.516.566.5615,900
May 06, 20246.536.656.536.596.5958,400
May 03, 20246.596.636.466.486.481,595,100
May 02, 20246.556.576.436.486.48836,200
May 01, 20246.316.476.236.416.4115,900
Apr 30, 20246.356.456.286.416.4120,000
Apr 29, 20246.486.486.336.366.3672,700
Apr 26, 20246.156.286.156.276.2721,000
Apr 25, 20246.356.446.236.426.4215,900
Apr 24, 20246.486.506.346.436.4379,800
Apr 23, 20246.566.626.536.546.5453,300
Apr 22, 20246.646.746.626.736.7349,400
Apr 19, 20246.636.636.486.596.5955,500
Apr 18, 20246.436.696.436.556.5562,500
Apr 17, 20246.366.396.276.366.36131,400
Apr 16, 20246.416.516.316.316.3170,100
Apr 15, 20246.746.746.536.576.5771,900
Apr 12, 20246.736.736.606.606.6047,800
Apr 11, 20246.936.996.916.916.9145,000
Apr 10, 20246.806.916.776.896.8930,300
Apr 09, 20246.706.816.706.806.80155,400
Apr 08, 20246.546.566.516.546.5469,500
Apr 05, 20246.426.506.376.506.5060,900
Apr 04, 20246.476.566.346.346.3441,700
Apr 03, 20246.326.486.326.446.4424,600
Apr 02, 20246.156.196.066.186.1868,100
Apr 01, 20246.576.576.166.336.3377,200
Mar 28, 20246.326.346.236.276.2731,400
Mar 27, 20246.356.356.166.276.2779,000
Mar 26, 20246.216.246.186.216.2187,500
Mar 25, 20246.116.286.116.186.18100,500
Mar 22, 20246.186.186.106.186.1833,600
Mar 21, 20246.436.436.136.176.1723,300
Mar 20, 20245.966.135.966.136.1355,400
Mar 19, 20246.026.216.026.136.1343,100
Mar 18, 20246.136.136.066.086.0882,000
Mar 15, 20246.026.085.956.056.0569,400
Mar 14, 20246.126.166.006.006.00113,300
Mar 13, 20245.916.035.915.965.9687,700
Mar 12, 20245.835.885.815.885.8830,500
Mar 11, 20245.775.805.675.805.8059,300
Mar 08, 20245.895.965.865.865.86854,600
Mar 07, 20245.916.005.865.925.92621,700
Mar 06, 20245.955.995.875.965.96105,000
Mar 05, 20245.755.825.685.805.8058,200
Mar 04, 20245.845.895.785.795.7978,200
Mar 01, 20245.625.715.615.675.6743,900
Feb 29, 20245.966.135.696.136.1392,600
Feb 28, 20245.755.885.755.875.8777,400
Feb 27, 20245.875.955.835.885.88101,500
Feb 26, 20245.615.745.615.625.6299,800
Feb 23, 20245.795.855.735.805.80107,600
Feb 22, 20245.986.005.865.865.8657,400
Feb 21, 20245.835.895.825.835.8386,000
Feb 20, 20245.845.845.625.655.6593,900
Feb 16, 20246.216.356.216.336.3390,800
Feb 15, 20246.266.276.166.246.24534,200
Feb 14, 20246.056.096.026.046.0473,100
Feb 13, 20246.026.156.026.116.11102,800
Feb 12, 20246.236.266.176.226.2294,800
Feb 09, 20246.246.246.146.156.1544,400
Feb 08, 20246.106.186.046.096.0995,200
Feb 07, 20246.266.266.016.046.04166,900
Feb 06, 20246.286.336.256.336.33122,400
Feb 05, 20246.226.286.196.266.2697,100
Feb 02, 20246.666.666.446.516.5144,100
Feb 01, 20246.596.596.416.496.4953,000
Jan 31, 20246.656.706.556.556.5548,800
Jan 30, 20246.646.706.586.636.6350,600
Jan 29, 20246.746.746.586.636.6377,600
Jan 26, 20246.636.656.526.546.5495,800
Jan 25, 20246.206.356.206.316.31140,800
Jan 24, 20246.596.596.406.406.4039,100
Jan 23, 20246.476.576.456.526.52155,100
Jan 22, 20246.306.366.236.246.24169,500
Jan 19, 20246.556.556.336.366.3672,300
Jan 18, 20246.676.816.676.736.73205,900
Jan 17, 20246.646.646.516.536.5384,400
Jan 16, 20246.726.926.726.846.8473,400
Jan 12, 20247.157.156.987.047.0449,700
Jan 11, 20247.327.357.237.357.35113,800
Jan 10, 20247.277.297.237.287.2836,000
Jan 09, 20247.307.307.207.207.2046,900
Jan 08, 20247.227.357.197.357.3569,600
Jan 05, 20247.117.247.107.227.2229,800
Jan 04, 20247.207.307.137.167.1666,100
Jan 03, 20247.327.397.277.307.3024,800
Jan 02, 20247.517.847.517.837.8335,000
Dec 29, 20237.727.797.727.747.7429,700
Dec 28, 20237.467.797.467.777.77103,900
Dec 27, 20237.577.717.577.647.6436,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...