Canada markets closed

Valeo SA (VSA2.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
11.02-0.05 (-0.45%)
At close: 08:10AM CEST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202411.0211.0211.0211.0211.02-
Jun 06, 202411.0711.0711.0711.0711.07-
Jun 05, 202411.1911.1911.1911.1911.19-
Jun 04, 202411.5811.5811.5811.5811.58-
Jun 03, 202411.4011.4011.4011.4011.40-
May 31, 202411.3111.3111.3111.3111.31-
May 30, 202411.1811.1811.1811.1811.18-
May 29, 202411.6011.6011.6011.6011.60-
May 28, 202411.4411.4411.4411.4411.44-
May 28, 20240.4 Dividend
May 27, 202411.6511.6511.6511.6511.25-
May 24, 202411.6011.6011.6011.6011.20-
May 23, 202412.0712.0712.0712.0711.66-
May 22, 202412.1612.1612.1612.1611.75-
May 21, 202412.5412.5412.5412.5412.11-
May 20, 202412.6412.6412.6412.6412.20-
May 17, 202413.1013.1013.1013.1012.65-
May 16, 202413.2313.2313.2313.2312.78-
May 15, 202412.9312.9312.9312.9312.49-
May 14, 202412.2812.2812.2812.2811.86-
May 13, 202412.3812.3812.3812.3811.95-
May 10, 202412.3912.3912.3912.3911.96-
May 09, 202412.2312.2312.2312.2311.81-
May 08, 202412.4312.4312.4312.4312.00-
May 07, 202412.3612.3612.3612.3611.94-
May 06, 202412.1812.1812.1812.1811.76-
May 03, 202412.2112.2112.2112.2111.79-
May 02, 202411.8411.8411.8411.8411.43-
Apr 30, 202411.8611.8611.8611.8611.45-
Apr 29, 202411.6711.6711.6711.6711.27-
Apr 26, 202411.7711.7711.6211.6211.2210
Apr 25, 202411.9311.9311.9311.9311.52-
Apr 24, 202412.3912.3912.3912.3911.96-
Apr 23, 202412.5212.5212.5212.5212.09-
Apr 22, 202412.3112.3112.3112.3111.89-
Apr 19, 202412.2012.2012.2012.2011.79-
Apr 18, 202411.8311.8311.8311.8311.42-
Apr 17, 202411.9311.9311.9311.9311.52-
Apr 16, 202412.2312.2312.2312.2311.82-
Apr 15, 202412.5512.5512.5512.5512.11-
Apr 12, 202412.9512.9512.9512.9512.51-
Apr 11, 202412.8012.8012.8012.8012.36-
Apr 10, 202412.4812.4812.4812.4812.06-
Apr 09, 202412.0312.0412.0312.0411.6330
Apr 08, 202411.7311.7311.7311.7311.33-
Apr 05, 202411.7311.7311.7311.7311.33-
Apr 04, 202411.8111.8111.8111.8111.40-
Apr 03, 202411.3811.3811.3811.3810.98-
Apr 02, 202411.6611.6611.6611.6611.26-
Mar 28, 202411.6311.6311.6311.6311.23-
Mar 27, 202411.4811.4811.4811.4811.08-
Mar 26, 202411.4511.4511.4511.4511.06-
Mar 25, 202411.4011.4011.4011.4011.01-
Mar 22, 202411.4111.4111.4111.4111.02-
Mar 21, 202411.2711.2711.2711.2710.88-
Mar 20, 202411.2911.2911.2911.2910.90-
Mar 19, 202411.2311.2311.2311.2310.84-
Mar 18, 202411.2011.2011.2011.2010.82-
Mar 15, 202411.1111.1111.1111.1110.73-
Mar 14, 202410.9810.9810.9810.9810.61-
Mar 13, 202410.8810.8810.8810.8810.51-
Mar 12, 202410.6510.6510.6510.6510.28-
Mar 11, 202410.8410.8410.8410.8410.46-
Mar 08, 202410.9010.9010.9010.9010.52-
Mar 07, 202410.9010.9010.9010.9010.52-
Mar 06, 202410.7610.7610.7610.7610.39-
Mar 05, 202410.5710.5710.5710.5710.21-
Mar 04, 202410.4810.4810.4810.4810.13-
Mar 01, 202411.2811.2811.2811.2810.89-
Feb 29, 202410.8110.8110.8110.8110.44-
Feb 28, 202410.9210.9210.9210.9210.55-
Feb 27, 202410.4510.4510.4510.4510.10-
Feb 26, 202410.7610.7610.7610.7610.39-
Feb 23, 202410.9510.9510.9510.9510.57-
Feb 22, 202410.9410.9410.9410.9410.57-
Feb 21, 202410.4810.4810.4810.4810.12-
Feb 20, 202411.0611.0611.0611.0610.68-
Feb 19, 202411.7411.7411.7411.7411.34-
Feb 16, 202411.5711.5711.5711.5711.17-
Feb 15, 202411.2811.2811.2811.2810.90-
Feb 14, 202411.3611.3611.3611.3610.97-
Feb 13, 202411.4511.4511.4511.4511.06-
Feb 12, 202411.4811.4811.4811.4811.09-
Feb 09, 202411.2611.2611.1111.1110.7320
Feb 08, 202411.2011.2011.2011.2010.82-
Feb 07, 202411.6611.6611.6611.6611.26-
Feb 06, 202411.5711.5711.5711.5711.17-
Feb 05, 202411.9411.9411.9411.9411.53-
Feb 02, 202411.9711.9711.9711.9711.55-
Feb 01, 202411.9911.9911.9911.9911.58-
Jan 31, 202412.1812.1812.1812.1811.76-
Jan 30, 202412.1912.1912.1912.1911.77-
Jan 29, 202412.3512.3512.3512.3511.93-
Jan 26, 202411.6211.6211.6211.6211.22-
Jan 25, 202411.7611.7611.7611.7611.36-
Jan 24, 202412.1612.1612.1612.1611.74-
Jan 23, 202411.5111.8211.5111.8211.4150
Jan 22, 202411.6611.6911.6611.6911.28260
Jan 19, 202412.1412.1412.1412.1411.72-
Jan 18, 202411.9912.0511.9912.0511.6325
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...