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

Valeo Se ADR (OP: VLEEY )

6.620 +0.040 (+0.61%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 13, 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 (%)
Dec 29, 2023 7.720 7.790 7.720 7.740 29,757 -0.03(-0.39%)
Dec 28, 2023 7.460 7.790 7.460 7.770 103,856 +0.13(+1.70%)
Dec 27, 2023 7.570 7.707 7.570 7.640 36,766 -0.07(-0.91%)
Dec 26, 2023 7.668 7.730 7.520 7.710 14,112 +0.16(+2.12%)
Dec 22, 2023 7.390 7.670 7.390 7.550 20,144 -0.18(-2.33%)
Dec 21, 2023 7.730 7.750 7.640 7.730 33,488 +0.05(+0.65%)
Dec 20, 2023 7.680 7.910 7.680 7.680 34,448 -0.21(-2.66%)
Dec 19, 2023 7.940 7.970 7.870 7.890 48,147 +0.10(+1.28%)
Dec 18, 2023 7.815 7.900 7.700 7.790 41,705 +0.23(+3.04%)
Dec 15, 2023 7.480 7.740 7.480 7.560 50,576 -0.20(-2.58%)
Dec 14, 2023 7.685 7.810 7.450 7.760 49,496 +0.59(+8.23%)
Dec 13, 2023 7.120 7.200 7.020 7.170 55,090 +0.02(+0.28%)
Dec 12, 2023 7.275 7.320 7.060 7.150 49,595 -0.47(-6.17%)
Dec 11, 2023 7.610 7.650 7.380 7.620 133,279 -0.08(-1.04%)
Dec 08, 2023 7.510 7.810 7.510 7.700 26,933 +0.17(+2.26%)
Dec 07, 2023 7.290 7.540 7.050 7.530 55,816 +0.47(+6.66%)
Dec 06, 2023 7.060 7.220 7.060 7.060 51,739 +0.22(+3.22%)
Dec 05, 2023 6.820 6.990 6.800 6.840 62,760 -0.20(-2.84%)
Dec 04, 2023 6.650 7.040 6.650 7.040 150,852 -0.24(-3.30%)
Dec 01, 2023 7.130 7.310 7.130 7.280 51,575 -0.01(-0.14%)
Nov 30, 2023 7.306 7.400 7.280 7.290 149,137 -0.21(-2.80%)
Nov 29, 2023 7.350 7.520 7.350 7.500 72,437 +0.23(+3.16%)
Nov 28, 2023 7.015 7.270 7.015 7.270 71,648 +0.01(+0.14%)
Nov 27, 2023 7.270 7.270 7.140 7.260 26,639 -0.09(-1.22%)
Nov 24, 2023 7.170 7.350 7.170 7.350 15,508 +0.12(+1.66%)
Nov 22, 2023 6.940 7.230 6.940 7.230 57,393 +0.07(+0.98%)
Nov 21, 2023 7.270 7.270 7.090 7.160 114,606 -0.32(-4.28%)
Nov 20, 2023 7.140 7.480 7.140 7.480 188,570 +0.09(+1.22%)
Nov 17, 2023 6.990 7.470 6.990 7.390 38,086 +0.14(+1.93%)
Nov 16, 2023 7.318 7.318 7.180 7.250 61,583 -0.29(-3.85%)
Nov 15, 2023 7.455 7.540 7.420 7.540 79,959 +0.11(+1.48%)
Nov 14, 2023 7.280 7.450 7.200 7.430 118,599 +0.85(+12.92%)
Nov 13, 2023 6.550 6.640 6.350 6.580 102,635 -0.08(-1.20%)
Nov 10, 2023 6.580 6.660 6.520 6.660 61,451 -0.23(-3.34%)
Nov 09, 2023 7.100 7.100 6.780 6.890 78,744 -0.27(-3.77%)
Nov 08, 2023 7.000 7.180 7.000 7.160 55,560 +0.12(+1.70%)
Nov 07, 2023 6.950 7.110 6.950 7.040 67,624 -0.17(-2.36%)
Nov 06, 2023 7.300 7.345 7.210 7.210 114,457 -0.16(-2.17%)
Nov 03, 2023 7.400 7.490 7.160 7.370 46,660 +0.53(+7.75%)
Nov 02, 2023 6.975 6.975 6.810 6.840 54,453 +0.11(+1.63%)
Nov 01, 2023 6.740 6.770 6.660 6.730 128,714 +0.18(+2.75%)
Oct 31, 2023 6.500 6.640 6.470 6.550 270,989 +0.03(+0.46%)
Oct 30, 2023 6.450 6.520 6.410 6.520 96,045 +0.21(+3.33%)
Oct 27, 2023 6.590 6.590 6.280 6.310 73,015 +0.27(+4.47%)
Oct 26, 2023 6.200 6.220 5.980 6.040 79,342 -0.37(-5.70%)
Oct 25, 2023 6.560 6.560 6.380 6.405 44,413 -0.39(-5.81%)
Oct 24, 2023 6.844 6.940 6.772 6.800 175,838 -0.05(-0.73%)
Oct 23, 2023 6.680 6.915 6.680 6.850 79,786 +0.11(+1.63%)
Oct 20, 2023 6.710 6.820 6.662 6.740 98,192 +0.21(+3.22%)
Oct 19, 2023 6.495 6.720 6.495 6.530 70,636 -0.22(-3.26%)
Oct 18, 2023 6.780 6.850 6.660 6.750 58,174 -0.12(-1.75%)
Oct 17, 2023 6.880 6.960 6.830 6.870 137,989 -0.08(-1.15%)
Oct 16, 2023 6.933 7.000 6.900 6.950 231,286 +0.15(+2.21%)
Oct 13, 2023 6.928 6.965 6.800 6.800 65,809 -0.35(-4.90%)
Oct 12, 2023 7.190 7.310 7.110 7.150 78,480 -0.41(-5.42%)
Oct 11, 2023 7.670 7.690 7.540 7.560 56,835 -0.27(-3.45%)
Oct 10, 2023 7.950 7.950 7.790 7.830 174,974 +0.05(+0.64%)
Oct 09, 2023 7.770 7.820 7.701 7.780 43,917 -0.18(-2.23%)
Oct 06, 2023 7.730 8.010 7.711 7.957 53,679 -0.14(-1.71%)
Oct 05, 2023 8.100 8.120 8.047 8.096 46,939 -0.01(-0.17%)
Oct 04, 2023 8.035 8.130 7.980 8.110 51,134 +0.11(+1.37%)
Oct 03, 2023 8.227 8.227 8.000 8.000 66,604 -0.45(-5.33%)
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.