Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeo Se (OP: VLEEF )

12.95 UNCHANGED
Last Price Updated: 9:51 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 21.75 21.75 21.75 21.75 177 +0.69(+3.26%)
May 27, 2022 21.06 21.06 21.06 21.06 278 +1.29(+6.54%)
May 25, 2022 19.77 0 -0.41(-2.03%)
May 24, 2022 20.18 20.18 20.18 20.18 200 +0.07(+0.35%)
May 20, 2022 20.11 0 +2.15(+11.98%)
May 12, 2022 17.96 0 -0.82(-4.39%)
May 11, 2022 18.78 18.78 18.78 18.78 2,379 +0.78(+4.35%)
May 04, 2022 18.00 0 +0.17(+0.95%)
Apr 26, 2022 17.83 0 -0.86(-4.60%)
Apr 25, 2022 18.69 18.69 18.69 18.69 142 +0.85(+4.74%)
Apr 13, 2022 17.84 32 +0.54(+3.15%)
Apr 11, 2022 17.30 147 -0.57(-3.22%)
Apr 07, 2022 17.88 1 -0.50(-2.69%)
Apr 01, 2022 18.37 2,020 -0.36(-1.94%)
Mar 31, 2022 18.73 18.73 18.73 18.73 2,388 +1.53(+8.87%)
Mar 24, 2022 17.21 0 +0.29(+1.74%)
Mar 23, 2022 16.91 16.91 16.91 16.91 150 -1.09(-6.04%)
Mar 22, 2022 18.00 18.00 18.00 18.00 250 +0.43(+2.45%)
Mar 21, 2022 17.57 17.57 17.57 17.57 274 +0.09(+0.51%)
Mar 16, 2022 17.48 848 +1.90(+12.20%)
Mar 15, 2022 15.58 15.58 15.58 15.58 799 -0.37(-2.32%)
Mar 14, 2022 16.07 16.35 15.95 15.95 163,356 -1.02(-6.01%)
Mar 10, 2022 16.97 176 -0.28(-1.62%)
Mar 09, 2022 18.00 18.00 17.25 17.25 1,116 +2.11(+13.94%)
Mar 08, 2022 15.14 15.14 15.14 15.14 1,088 -0.93(-5.79%)
Mar 07, 2022 16.07 16.07 15.71 16.07 607 -0.66(-3.95%)
Mar 04, 2022 16.82 16.82 16.73 16.73 903 -2.02(-10.77%)
Mar 03, 2022 18.67 18.75 18.67 18.75 6,410 -1.62(-7.95%)
Mar 01, 2022 20.37 235 -1.58(-7.20%)
Feb 28, 2022 22.64 22.64 21.95 21.95 1,288 -2.47(-10.11%)
Feb 25, 2022 24.42 24.42 22.77 24.42 625 -3.39(-12.19%)
Feb 22, 2022 27.81 195 -3.32(-10.66%)
Feb 17, 2022 31.13 0 +0.41(+1.33%)
Feb 15, 2022 30.72 93 +0.99(+3.33%)
Feb 14, 2022 29.10 29.73 28.55 29.73 869 +1.20(+4.21%)
Feb 11, 2022 28.53 28.53 28.53 28.53 210 -1.21(-4.07%)
Feb 09, 2022 29.74 260 +1.02(+3.55%)
Feb 08, 2022 28.72 28.72 28.72 28.72 193 -0.59(-2.01%)
Feb 02, 2022 29.31 29.31 29.31 29.31 318 +0.27(+0.93%)
Feb 01, 2022 28.96 29.04 28.50 29.04 1,649 +2.28(+8.52%)
Jan 31, 2022 27.79 27.79 26.76 26.76 1,060 +0.46(+1.75%)
Jan 28, 2022 26.30 26.30 26.30 26.30 788 -1.66(-5.94%)
Jan 27, 2022 27.80 27.96 27.80 27.96 1,119 +0.78(+2.87%)
Jan 26, 2022 28.76 28.76 27.18 27.18 894 -0.24(-0.88%)
Jan 25, 2022 27.46 27.46 27.42 27.42 607 -0.18(-0.65%)
Jan 24, 2022 27.58 27.60 27.48 27.60 926 -1.76(-5.99%)
Jan 21, 2022 29.36 29.36 29.36 29.36 424 -0.26(-0.88%)
Jan 20, 2022 29.98 30.00 29.62 29.62 822 -1.11(-3.61%)
Jan 19, 2022 31.16 31.16 30.73 30.73 806 -0.19(-0.61%)
Jan 18, 2022 30.97 31.05 30.92 30.92 2,457 +0.50(+1.64%)
Jan 14, 2022 30.42 0 -1.21(-3.83%)
Jan 13, 2022 31.63 31.63 31.63 31.63 347 +0.59(+1.90%)
Jan 11, 2022 31.04 159 +0.25(+0.81%)
Jan 10, 2022 30.79 30.87 30.79 30.79 2,270 -1.24(-3.87%)
Jan 07, 2022 31.95 32.03 31.95 32.03 1,110 +0.09(+0.28%)
Jan 06, 2022 31.94 31.94 31.94 31.94 595 -0.91(-2.77%)
Jan 05, 2022 32.85 32.85 32.85 32.85 554 +1.49(+4.75%)
Jan 03, 2022 31.36 31.36 31.36 273 +0.36(+1.16%)
Dec 31, 2021 31.00 31.00 31.00 31.00 376 +2.11(+7.30%)
Dec 30, 2021 30.51 30.51 28.89 28.89 1,156 +0.14(+0.49%)
Dec 29, 2021 30.27 30.27 28.75 28.75 600 -1.65(-5.43%)
Dec 28, 2021 30.69 30.69 30.40 30.40 531 +1.37(+4.72%)
Dec 27, 2021 30.59 30.67 29.03 29.03 4,160 -1.66(-5.41%)
Dec 23, 2021 30.69 30.69 30.69 30.69 500 +2.46(+8.71%)
Dec 22, 2021 28.23 28.23 28.23 28.23 428 -0.17(-0.60%)
Dec 21, 2021 29.65 29.65 28.40 28.40 406 -0.91(-3.10%)
Dec 20, 2021 29.31 29.34 29.31 29.31 352 -0.54(-1.81%)
Dec 17, 2021 29.85 30.12 29.85 29.85 2,092 +0.35(+1.19%)
Dec 16, 2021 31.10 31.10 29.50 29.50 963 -1.45(-4.68%)
Dec 14, 2021 30.95 30.95 30.95 461 -0.26(-0.83%)
Dec 13, 2021 29.50 31.21 29.50 31.21 1,757 -0.31(-0.98%)
Dec 10, 2021 32.34 32.34 31.14 31.52 1,134 +0.75(+2.44%)
Dec 09, 2021 30.77 30.77 30.77 30.77 413 +0.42(+1.38%)
Dec 08, 2021 30.28 30.35 30.20 30.35 1,334 -0.12(-0.39%)
Dec 07, 2021 30.68 30.68 30.47 30.47 1,109 +0.57(+1.91%)
Dec 06, 2021 31.28 31.38 29.90 29.90 1,897 +0.77(+2.64%)
Dec 03, 2021 30.44 30.52 28.96 29.13 1,818 -0.96(-3.19%)
Dec 02, 2021 30.29 30.29 30.09 30.09 956 +0.39(+1.31%)
Dec 01, 2021 30.54 30.54 29.70 29.70 429 +1.16(+4.06%)
Nov 30, 2021 29.17 29.17 29.17 28.54 1,136 -0.27(-0.94%)
Nov 29, 2021 28.82 28.82 28.81 28.81 651 +0.05(+0.17%)
Nov 26, 2021 29.35 29.61 28.76 28.76 1,889 -2.32(-7.46%)
Nov 24, 2021 31.06 31.08 30.52 31.08 2,454 -0.76(-2.39%)
Nov 23, 2021 31.54 31.84 31.46 31.84 1,058 -0.34(-1.06%)
Nov 22, 2021 32.18 32.18 32.18 32.18 400 +0.01(+0.03%)
Nov 19, 2021 31.88 32.17 31.88 32.17 852 -0.84(-2.54%)
Nov 18, 2021 32.55 33.01 32.55 33.01 1,359 +0.01(+0.03%)
Nov 17, 2021 33.00 33.00 33.00 33.00 369 -0.18(-0.55%)
Nov 16, 2021 33.47 33.47 33.18 33.18 2,828 +1.57(+4.97%)
Nov 15, 2021 31.61 31.61 31.61 31.61 358 -0.31(-0.97%)
Nov 12, 2021 32.34 32.34 31.92 31.92 506 +0.87(+2.80%)
Nov 11, 2021 31.05 31.05 31.05 31.05 404 -0.89(-2.77%)
Nov 09, 2021 32.04 32.04 31.94 31.94 555 +1.05(+3.38%)
Nov 05, 2021 30.89 30.89 30.89 110 +0.79(+2.62%)
Nov 04, 2021 30.62 30.62 30.10 30.10 1,011 +0.66(+2.24%)
Nov 03, 2021 29.44 29.44 29.44 29.44 397 +0.01(+0.03%)
Nov 02, 2021 29.43 29.65 29.35 29.43 1,358 -0.52(-1.74%)
Nov 01, 2021 29.96 29.96 29.95 29.95 470 +0.37(+1.25%)
Oct 28, 2021 29.58 29.58 29.58 260 +1.00(+3.50%)
Oct 27, 2021 28.58 28.58 28.58 28.58 315 +0.00(+0.00%)
Oct 26, 2021 28.66 28.66 28.58 28.58 754 +0.79(+2.84%)
Oct 25, 2021 28.46 28.46 27.79 27.79 973 -0.39(-1.38%)
Oct 22, 2021 28.18 28.18 28.18 28.18 571 -0.46(-1.61%)
Oct 21, 2021 28.64 28.64 28.64 28.64 474 +0.01(+0.03%)
Oct 20, 2021 28.59 28.63 28.59 28.63 454 -0.49(-1.68%)
Oct 18, 2021 29.12 29.12 29.12 176 -0.91(-3.03%)
Oct 15, 2021 29.90 30.03 29.90 30.03 3,771 +1.25(+4.34%)
Oct 14, 2021 28.78 28.78 28.78 28.78 447 -0.74(-2.51%)
Oct 13, 2021 29.52 29.52 29.52 29.52 594 -0.97(-3.18%)
Oct 12, 2021 29.92 30.49 29.92 30.49 1,208 -0.82(-2.62%)
Oct 11, 2021 31.23 31.31 31.23 31.31 1,072 +0.58(+1.89%)
Oct 08, 2021 30.73 30.73 30.73 30.73 347 +0.97(+3.26%)
Oct 07, 2021 29.76 29.76 29.76 29.76 309 +1.23(+4.31%)
Oct 05, 2021 28.53 28.53 28.53 270 +0.69(+2.49%)
Oct 04, 2021 27.84 27.84 27.84 27.84 1,750 -0.46(-1.64%)
Oct 01, 2021 28.30 28.30 28.30 28.30 389 +0.22(+0.80%)
Sep 29, 2021 28.08 28.08 28.08 146 +0.36(+1.29%)
Sep 28, 2021 27.72 27.72 27.72 27.72 459 -1.26(-4.35%)
Sep 27, 2021 28.98 28.98 28.98 28.98 273 +1.71(+6.29%)
Sep 23, 2021 27.27 27.27 27.27 176 +2.53(+10.21%)
Sep 22, 2021 24.74 24.74 24.74 24.74 303 +0.31(+1.27%)
Sep 21, 2021 24.43 24.43 24.43 24.43 185 -1.03(-4.05%)
Sep 16, 2021 25.46 25.46 25.46 66 -1.31(-4.91%)
Sep 14, 2021 26.77 26.77 26.77 241 +0.11(+0.43%)
Sep 10, 2021 26.66 26.66 26.66 146 +0.46(+1.75%)
Sep 09, 2021 26.57 26.57 26.20 26.20 5,233 -1.13(-4.13%)
Sep 07, 2021 27.33 27.33 27.33 111 -2.04(-6.95%)
Aug 31, 2021 29.37 29.37 29.37 79 +2.54(+9.47%)
Aug 30, 2021 27.53 27.53 26.83 26.83 2,650 -2.29(-7.86%)
Aug 25, 2021 29.12 29.12 29.12 258 +0.70(+2.46%)
Aug 24, 2021 28.42 28.42 28.42 28.42 746 +0.00(+0.00%)
Aug 20, 2021 28.42 28.42 28.42 159 -1.55(-5.17%)
Aug 18, 2021 29.97 29.97 29.97 73 +0.54(+1.83%)
Aug 13, 2021 29.43 29.43 29.43 68 -1.44(-4.66%)
Aug 12, 2021 30.87 30.87 30.87 30.87 2,522 -0.52(-1.66%)
Aug 10, 2021 31.39 31.39 31.39 65 +3.20(+11.35%)
Aug 09, 2021 30.66 30.66 28.19 28.19 487 -1.51(-5.08%)
Aug 06, 2021 29.70 29.70 29.70 29.70 418 +0.08(+0.27%)
Aug 05, 2021 29.62 29.62 29.62 29.62 228 -0.09(-0.30%)
Aug 02, 2021 29.71 29.71 29.71 149 +0.82(+2.83%)
Jul 30, 2021 28.89 28.89 28.89 28.89 215 -0.90(-3.01%)
Jul 29, 2021 29.71 29.79 29.71 29.79 813 +0.27(+0.91%)
Jul 26, 2021 29.52 29.52 29.52 63 +0.34(+1.17%)
Jul 23, 2021 29.18 29.18 29.18 29.18 491 +1.48(+5.34%)
Jul 22, 2021 27.70 27.70 27.70 27.70 152 -1.03(-3.59%)
Jul 21, 2021 28.73 28.73 28.73 28.73 345 +1.48(+5.41%)
Jul 20, 2021 27.25 27.25 27.25 27.25 691 -0.79(-2.80%)
Jul 19, 2021 27.00 28.04 27.00 28.04 2,710 +0.02(+0.07%)
Jul 16, 2021 28.57 28.80 28.02 28.02 901 -0.28(-0.99%)
Jul 15, 2021 28.30 28.30 28.30 28.30 1,175 -1.10(-3.74%)
Jul 13, 2021 29.40 29.40 29.40 189 +0.02(+0.07%)
Jul 08, 2021 29.38 29.38 29.38 23 +0.28(+0.96%)
Jul 07, 2021 29.77 29.77 29.10 29.10 2,291 -1.06(-3.51%)
Jul 06, 2021 29.70 30.16 29.70 30.16 871 +0.51(+1.72%)
Jul 01, 2021 29.65 29.65 29.65 138 -1.26(-4.08%)
Jun 30, 2021 30.91 31.00 30.91 30.91 1,646 -1.84(-5.62%)
Jun 25, 2021 32.75 32.75 32.75 19 -0.36(-1.09%)
Jun 24, 2021 33.11 33.11 33.11 33.11 532 +1.36(+4.28%)
Jun 23, 2021 31.75 31.75 31.75 31.75 451 -1.61(-4.82%)
Jun 22, 2021 33.36 33.36 33.36 33.36 615 -0.41(-1.21%)
Jun 17, 2021 33.77 33.77 33.77 154 -1.00(-2.88%)
Jun 15, 2021 34.77 34.77 34.77 90 +0.05(+0.14%)
Jun 09, 2021 34.72 34.72 34.72 155 +2.34(+7.23%)
Jun 08, 2021 32.38 32.38 32.38 32.38 349 -0.17(-0.52%)
Jun 07, 2021 32.55 32.55 32.55 32.55 1,379 -2.02(-5.84%)
Jun 03, 2021 34.57 34.57 34.57 203 -0.10(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.