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

Valeo Se ADR (OP: VLEEY )

6.580 +0.020 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 27, 2009 6.200 6.360 6.200 6.240 38,588 -0.01(-0.16%)
Feb 26, 2009 6.400 6.590 6.200 6.250 14,115 +0.28(+4.69%)
Feb 25, 2009 6.070 6.080 5.910 5.970 35,323 -0.08(-1.32%)
Feb 24, 2009 5.860 6.140 5.850 6.050 38,959 +0.20(+3.42%)
Feb 23, 2009 6.300 6.350 5.850 5.850 44,940 -0.93(-13.72%)
Feb 20, 2009 6.550 6.850 6.520 6.780 26,904 -0.04(-0.59%)
Feb 19, 2009 7.020 7.110 6.820 6.820 36,592 +0.30(+4.60%)
Feb 18, 2009 6.630 6.700 6.460 6.520 17,648 +0.00(+0.00%)
Feb 17, 2009 6.550 6.600 6.430 6.520 31,707 -0.21(-3.12%)
Feb 13, 2009 6.630 6.950 6.630 6.730 8,496 -0.02(-0.30%)
Feb 12, 2009 6.570 6.770 6.560 6.750 12,624 +0.65(+10.66%)
Feb 11, 2009 6.210 6.340 6.100 6.100 7,008 -0.14(-2.24%)
Feb 10, 2009 6.550 6.550 6.240 6.240 7,858 -0.51(-7.56%)
Feb 09, 2009 6.700 6.850 6.650 6.750 11,381 +0.25(+3.85%)
Feb 06, 2009 6.310 6.600 6.310 6.500 10,956 +0.45(+7.44%)
Feb 05, 2009 5.830 6.170 5.800 6.050 17,475 +0.05(+0.83%)
Feb 04, 2009 5.890 6.050 5.800 6.000 30,162 +0.35(+6.19%)
Feb 03, 2009 5.460 5.800 5.460 5.650 9,637 +0.09(+1.62%)
Feb 02, 2009 5.400 5.660 5.390 5.560 21,704 -0.03(-0.54%)
Jan 30, 2009 5.700 5.770 5.590 5.590 9,655 +0.10(+1.82%)
Jan 29, 2009 5.500 5.740 5.490 5.490 17,253 -0.50(-8.35%)
Jan 28, 2009 6.140 6.170 5.950 5.990 17,275 +0.14(+2.39%)
Jan 27, 2009 5.690 5.850 5.510 5.850 26,884 +0.10(+1.74%)
Jan 26, 2009 5.400 5.790 5.400 5.750 24,905 +0.45(+8.49%)
Jan 23, 2009 5.340 5.500 5.130 5.300 22,995 -0.40(-7.02%)
Jan 22, 2009 5.570 5.700 5.400 5.700 64,882 -0.40(-6.56%)
Jan 21, 2009 5.680 6.100 5.600 6.100 41,335 +0.67(+12.34%)
Jan 20, 2009 5.550 5.650 5.410 5.430 20,311 -0.77(-12.42%)
Jan 16, 2009 6.340 6.340 6.100 6.200 3,494 +0.09(+1.47%)
Jan 15, 2009 6.330 6.330 6.020 6.110 26,604 -0.39(-6.00%)
Jan 14, 2009 6.600 6.600 6.340 6.500 26,021 -0.45(-6.47%)
Jan 13, 2009 6.810 6.990 6.810 6.950 15,154 -0.25(-3.47%)
Jan 12, 2009 7.400 7.400 7.140 7.200 7,844 -0.70(-8.86%)
Jan 09, 2009 7.830 7.920 7.720 7.900 3,067 +0.07(+0.89%)
Jan 08, 2009 7.900 7.960 7.800 7.830 7,655 -0.14(-1.76%)
Jan 07, 2009 8.150 8.150 7.920 7.970 44,226 -0.33(-3.98%)
Jan 06, 2009 8.160 8.380 8.050 8.300 37,326 +0.50(+6.41%)
Jan 05, 2009 7.380 7.850 7.380 7.800 26,435 +0.00(+0.00%)
Jan 02, 2009 7.650 7.800 7.650 7.800 106,575 +0.30(+4.00%)
Jan 01, 2009 7.200 7.600 7.200 7.500 0 +0.00(+0.00%)
Dec 31, 2008 7.200 7.600 7.200 7.500 54,438 +0.15(+2.04%)
Dec 30, 2008 7.120 7.550 7.120 7.350 67,625 -0.05(-0.68%)
Dec 29, 2008 7.250 7.510 7.250 7.400 22,682 +0.15(+2.07%)
Dec 26, 2008 7.300 7.500 7.250 7.250 8,684 +0.05(+0.69%)
Dec 24, 2008 7.300 7.300 7.050 7.200 2,135 -0.23(-3.10%)
Dec 23, 2008 7.380 7.450 7.130 7.430 29,688 -0.07(-0.93%)
Dec 22, 2008 7.270 7.550 7.230 7.500 26,670 +0.25(+3.45%)
Dec 19, 2008 7.260 7.490 7.250 7.250 58,471 -0.60(-7.64%)
Dec 18, 2008 8.060 8.150 7.820 7.850 61,443 +0.19(+2.48%)
Dec 17, 2008 7.330 7.680 7.330 7.660 57,838 +0.21(+2.82%)
Dec 16, 2008 7.070 7.450 7.060 7.450 85,040 +0.75(+11.19%)
Dec 15, 2008 6.800 6.860 6.650 6.700 29,988 +0.00(+0.00%)
Dec 12, 2008 6.690 6.800 6.550 6.700 36,654 -0.22(-3.18%)
Dec 11, 2008 6.820 7.150 6.820 6.920 31,650 +0.07(+1.02%)
Dec 10, 2008 6.850 6.960 6.750 6.850 25,608 +0.00(+0.00%)
Dec 09, 2008 6.700 6.850 6.520 6.850 65,038 +0.23(+3.47%)
Dec 08, 2008 6.230 6.710 6.230 6.620 66,739 +0.62(+10.33%)
Dec 05, 2008 6.080 6.300 5.880 6.000 56,223 -0.52(-7.98%)
Dec 04, 2008 6.660 6.900 6.500 6.520 90,911 -0.03(-0.46%)
Dec 03, 2008 6.550 6.550 6.250 6.550 72,149 -0.09(-1.36%)
Dec 02, 2008 6.520 6.650 6.380 6.640 32,434 +0.34(+5.40%)
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.