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
Streaming Delayed 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, 2019 29.04 29.04 29.04 15 +0.00(+0.00%)
May 30, 2019 29.04 29.04 29.04 30 +0.00(+0.00%)
May 29, 2019 29.04 29.04 29.04 29.04 100 -1.56(-5.10%)
May 23, 2019 30.60 30.60 30.60 0 +0.00(+0.00%)
May 14, 2019 30.60 30.60 30.60 0 +0.00(+0.00%)
May 13, 2019 30.58 30.60 30.50 30.60 2,464 -3.53(-10.34%)
May 10, 2019 34.13 34.13 34.13 46 +0.00(+0.00%)
May 08, 2019 34.13 34.13 34.13 0 -0.06(-0.18%)
May 07, 2019 34.19 34.19 34.19 34.19 100 -0.79(-2.26%)
May 06, 2019 34.98 34.98 34.98 34.98 100 -0.11(-0.31%)
Apr 30, 2019 35.09 35.09 35.09 0 +0.00(+0.00%)
Apr 23, 2019 35.09 35.09 35.09 0 -1.25(-3.44%)
Apr 17, 2019 36.34 36.34 36.34 0 +4.03(+12.47%)
Apr 10, 2019 32.31 32.31 32.31 0 +0.00(+0.00%)
Apr 09, 2019 32.40 32.40 32.31 32.31 8,040 +0.50(+1.57%)
Apr 08, 2019 31.81 31.81 31.81 0 -0.32(-1.00%)
Apr 05, 2019 32.13 32.13 32.13 34 +0.00(+0.00%)
Apr 03, 2019 32.13 32.13 32.13 0 +1.11(+3.58%)
Apr 02, 2019 31.70 31.70 31.02 31.02 256 +2.16(+7.48%)
Mar 28, 2019 28.86 28.86 28.86 0 -0.41(-1.42%)
Mar 27, 2019 29.15 29.27 28.86 29.27 7,277 -0.23(-0.76%)
Mar 22, 2019 29.50 29.50 29.50 0 -0.82(-2.69%)
Mar 20, 2019 30.32 30.32 30.32 0 +0.00(+0.00%)
Mar 15, 2019 30.32 30.32 30.32 0 -0.75(-2.43%)
Mar 14, 2019 31.07 31.07 31.07 31.07 195 +0.98(+3.27%)
Mar 13, 2019 30.09 30.09 30.09 30.09 6,813 +0.27(+0.89%)
Mar 12, 2019 29.82 29.82 29.82 29.82 139 +0.51(+1.74%)
Mar 08, 2019 29.31 29.31 29.31 0 -3.30(-10.12%)
Mar 06, 2019 32.61 32.61 32.61 0 +0.00(+0.00%)
Mar 05, 2019 32.61 32.61 32.61 60 +0.00(+0.00%)
Mar 04, 2019 32.61 32.61 32.61 25 +0.00(+0.00%)
Feb 25, 2019 32.61 32.61 32.61 0 +0.45(+1.40%)
Feb 21, 2019 32.16 32.16 32.16 0 +0.80(+2.55%)
Feb 20, 2019 31.36 31.36 31.36 31.36 106 +3.01(+10.62%)
Feb 13, 2019 28.35 28.35 28.35 0 +0.33(+1.18%)
Feb 12, 2019 29.45 29.45 28.02 27,250 -1.43(-4.86%)
Feb 11, 2019 29.45 29.45 29.45 20 +0.00(+0.00%)
Feb 07, 2019 29.45 29.45 29.45 0 -1.00(-3.28%)
Feb 05, 2019 30.45 30.45 30.45 0 -0.22(-0.73%)
Feb 01, 2019 30.67 30.67 30.67 0 +0.00(+0.00%)
Jan 31, 2019 30.67 30.67 30.67 30.67 305 -0.37(-1.19%)
Jan 30, 2019 31.04 31.04 31.04 31.04 200 +0.22(+0.71%)
Jan 25, 2019 30.82 30.82 30.82 0 +0.00(+0.00%)
Jan 24, 2019 30.82 30.82 30.82 50 +0.00(+0.00%)
Jan 22, 2019 30.82 30.82 30.82 0 +0.00(+0.00%)
Jan 10, 2019 30.82 30.82 30.82 0 +0.87(+2.91%)
Jan 08, 2019 29.95 29.95 29.95 0 -0.15(-0.51%)
Jan 07, 2019 28.22 30.10 28.22 30.10 452 +3.06(+11.32%)
Jan 04, 2019 27.04 27.04 27.04 27.04 500 +0.20(+0.75%)
Jan 03, 2019 26.84 26.84 26.84 26.84 1,800 -1.66(-5.83%)
Jan 02, 2019 28.80 28.89 28.50 28.50 850 +0.30(+1.06%)
Dec 31, 2018 28.20 28.20 28.20 28.20 600 +1.10(+4.06%)
Dec 27, 2018 27.10 27.10 27.10 0 -0.20(-0.73%)
Dec 26, 2018 27.30 27.30 27.30 27.30 610 -0.35(-1.27%)
Dec 24, 2018 27.65 27.65 27.65 27.65 900 -0.38(-1.36%)
Dec 21, 2018 27.87 28.30 27.87 28.03 1,800 +2.03(+7.81%)
Dec 20, 2018 26.87 26.87 26.00 26.00 825 -2.13(-7.58%)
Dec 19, 2018 28.13 28.13 28.13 28.13 2,424 +1.08(+4.00%)
Dec 18, 2018 27.17 27.17 27.05 27.05 2,354 +0.10(+0.37%)
Dec 17, 2018 27.07 27.21 26.95 26.95 19,035 -0.59(-2.14%)
Dec 14, 2018 27.54 27.54 27.54 0 +0.00(+0.00%)
Dec 13, 2018 27.58 27.58 27.54 27.54 1,290 -0.14(-0.51%)
Dec 12, 2018 27.68 27.68 27.68 27.68 1,876 -1.11(-3.86%)
Dec 11, 2018 28.79 28.79 28.79 83 +0.00(+0.00%)
Dec 07, 2018 28.79 28.79 28.79 0 +0.00(+0.00%)
Dec 06, 2018 28.79 28.79 28.79 47,395 +0.00(+0.00%)
Dec 04, 2018 29.05 29.05 28.79 28.79 5,400 -1.56(-5.14%)
Dec 03, 2018 30.43 30.67 30.35 30.35 6,098 +2.72(+9.84%)
Nov 30, 2018 27.63 27.63 27.63 27.63 1,400 -1.25(-4.33%)
Nov 29, 2018 28.85 28.88 28.85 28.88 8,590 +0.75(+2.67%)
Nov 28, 2018 28.13 28.13 28.13 28.13 100 -0.03(-0.11%)
Nov 26, 2018 28.16 28.16 28.16 0 +0.00(+0.00%)
Nov 19, 2018 28.16 28.16 28.16 0 +0.54(+1.96%)
Nov 16, 2018 27.62 27.62 27.62 27.62 700 -0.93(-3.24%)
Nov 15, 2018 28.55 28.55 28.55 28.55 814 -2.99(-9.47%)
Nov 14, 2018 31.53 31.53 31.53 35 +0.00(+0.00%)
Nov 06, 2018 31.53 31.53 31.53 0 +0.00(+0.00%)
Nov 05, 2018 31.53 31.53 31.53 31.53 4,743 +0.08(+0.26%)
Oct 31, 2018 31.45 31.45 31.45 0 +0.83(+2.71%)
Oct 30, 2018 30.62 30.62 30.62 30.62 650 +4.68(+18.04%)
Oct 26, 2018 25.94 25.94 25.94 0 -5.81(-18.30%)
Oct 25, 2018 32.62 32.62 31.75 31.75 921 -1.95(-5.79%)
Oct 22, 2018 33.70 33.70 33.70 0 -1.35(-3.85%)
Oct 19, 2018 34.73 35.05 34.73 35.05 300 +0.32(+0.92%)
Oct 18, 2018 34.98 34.98 34.73 34.73 1,230 -1.17(-3.26%)
Oct 17, 2018 35.90 35.90 35.90 35.90 1,052 -2.70(-6.99%)
Oct 16, 2018 38.60 38.60 38.60 38.60 100 +1.34(+3.59%)
Oct 12, 2018 37.26 37.26 37.26 0 +2.46(+7.07%)
Oct 11, 2018 34.73 34.80 34.73 34.80 947 -2.20(-5.95%)
Oct 10, 2018 37.00 37.00 37.00 51 +0.00(+0.00%)
Oct 09, 2018 36.20 37.00 36.20 37.00 4,695 -0.23(-0.62%)
Oct 05, 2018 37.23 37.23 37.23 0 -3.14(-7.78%)
Oct 03, 2018 40.37 40.37 40.37 0 -5.05(-11.11%)
Sep 26, 2018 45.42 45.42 45.42 0 -2.34(-4.90%)
Sep 20, 2018 47.76 47.76 47.76 0 +4.17(+9.57%)
Sep 18, 2018 43.59 43.59 43.59 0 +0.49(+1.14%)
Sep 17, 2018 43.10 43.10 43.10 43.10 580 -1.25(-2.82%)
Sep 14, 2018 44.35 44.35 44.35 44.35 100 +3.30(+8.04%)
Sep 13, 2018 41.05 41.05 41.05 41.05 375 +0.45(+1.11%)
Sep 12, 2018 40.60 40.60 40.60 40.60 650 -2.42(-5.63%)
Sep 11, 2018 43.02 43.02 43.02 70 +0.00(+0.00%)
Sep 06, 2018 43.02 43.02 43.02 0 +0.00(+0.00%)
Sep 04, 2018 43.02 43.02 43.02 0 -3.09(-6.71%)
Aug 30, 2018 46.12 46.12 46.12 0 -0.75(-1.61%)
Aug 29, 2018 46.87 46.87 46.87 20 +0.00(+0.00%)
Aug 28, 2018 46.87 46.87 46.87 46.87 135 +1.59(+3.51%)
Aug 27, 2018 45.00 45.28 45.00 45.28 2,010 +1.83(+4.21%)
Aug 22, 2018 43.45 43.45 43.45 0 -1.60(-3.55%)
Aug 20, 2018 45.05 45.05 45.05 0 +0.95(+2.15%)
Aug 17, 2018 44.10 44.10 44.10 44.10 20,300 +0.10(+0.23%)
Aug 15, 2018 44.00 44.00 44.00 0 -4.14(-8.61%)
Aug 10, 2018 48.14 48.14 48.14 0 +0.14(+0.30%)
Aug 08, 2018 48.00 48.00 48.00 0 +0.13(+0.27%)
Aug 07, 2018 47.87 47.87 47.87 47.87 409 +0.77(+1.63%)
Aug 06, 2018 47.10 47.10 47.10 47.10 270 -0.05(-0.11%)
Aug 01, 2018 47.15 47.15 47.15 0 -2.54(-5.11%)
Jul 31, 2018 49.69 49.69 49.69 49.69 100 -1.56(-3.04%)
Jul 26, 2018 51.25 51.25 51.25 0 -2.85(-5.27%)
Jul 25, 2018 56.45 56.45 54.10 54.10 1,555 -1.70(-3.05%)
Jul 24, 2018 55.80 55.80 55.80 55.80 147 +0.00(+0.00%)
Jul 23, 2018 55.80 55.80 55.80 55.80 2,790 -0.50(-0.89%)
Jul 13, 2018 56.30 56.30 56.30 22 +3.50(+6.63%)
Jul 03, 2018 52.80 52.80 52.80 17 -5.82(-9.93%)
Jun 22, 2018 58.62 58.62 58.62 0 -0.83(-1.40%)
Jun 19, 2018 59.45 59.45 59.45 15 -3.83(-6.05%)
Jun 08, 2018 63.28 63.28 63.28 0 -0.37(-0.58%)
Jun 07, 2018 63.65 63.65 63.65 63.65 500 -0.59(-0.92%)
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.