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

Valeo Se ADR (OP: VLEEY )

6.010 -0.374 (-5.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2020 12.10 12.37 12.06 12.36 33,600 +0.38(+3.17%)
May 28, 2020 11.84 12.14 11.84 11.98 15,627 -0.21(-1.68%)
May 27, 2020 12.28 12.28 12.02 12.19 60,219 +0.30(+2.57%)
May 26, 2020 11.56 11.95 11.56 11.88 57,325 +1.68(+16.47%)
May 22, 2020 10.36 10.36 10.06 10.20 35,500 -0.18(-1.73%)
May 21, 2020 10.74 10.81 10.38 10.38 31,357 +0.12(+1.17%)
May 20, 2020 10.32 10.35 10.20 10.26 26,552 +0.21(+2.04%)
May 19, 2020 9.895 10.21 9.895 10.05 47,319 -0.68(-6.29%)
May 18, 2020 10.47 10.77 10.42 10.73 42,370 +1.07(+11.08%)
May 15, 2020 9.380 9.660 9.380 9.660 45,200 +0.55(+6.03%)
May 14, 2020 9.470 9.470 9.060 9.111 36,176 -0.62(-6.37%)
May 13, 2020 10.22 10.22 9.730 9.730 21,793 -0.88(-8.29%)
May 12, 2020 11.00 11.01 10.61 10.61 50,876 -0.34(-3.11%)
May 11, 2020 11.07 11.12 10.83 10.95 88,283 -0.38(-3.35%)
May 08, 2020 11.20 11.44 11.00 11.33 76,800 +0.36(+3.28%)
May 07, 2020 10.92 11.05 10.81 10.97 80,165 -0.29(-2.58%)
May 06, 2020 11.52 11.58 11.26 11.26 15,730 -0.34(-2.92%)
May 05, 2020 11.97 12.00 11.56 11.60 14,941 -0.32(-2.68%)
May 04, 2020 11.27 11.93 11.27 11.92 176,120 +0.66(+5.86%)
May 01, 2020 10.89 11.40 10.89 11.26 19,800 -0.12(-1.05%)
Apr 30, 2020 11.45 11.75 11.38 11.38 63,498 +0.31(+2.80%)
Apr 29, 2020 10.88 11.30 10.88 11.07 13,952 +0.84(+8.21%)
Apr 28, 2020 10.48 10.48 10.23 10.23 40,260 -0.04(-0.39%)
Apr 27, 2020 9.820 10.29 9.820 10.27 38,150 +0.64(+6.65%)
Apr 24, 2020 9.700 9.710 9.457 9.630 21,900 +0.95(+10.94%)
Apr 23, 2020 8.590 8.860 8.514 8.680 41,908 +0.31(+3.70%)
Apr 22, 2020 8.310 8.370 8.100 8.370 31,921 +0.03(+0.36%)
Apr 21, 2020 8.210 8.420 8.210 8.340 82,160 +0.02(+0.24%)
Apr 20, 2020 8.381 8.547 8.320 8.320 155,558 -0.39(-4.53%)
Apr 17, 2020 8.480 8.720 8.380 8.714 70,400 +0.67(+8.39%)
Apr 16, 2020 8.010 8.150 7.910 8.040 52,171 -0.45(-5.30%)
Apr 15, 2020 8.670 8.670 8.280 8.490 44,367 -0.66(-7.26%)
Apr 14, 2020 8.910 9.220 8.910 9.155 533,551 -0.13(-1.35%)
Apr 13, 2020 9.190 9.400 9.100 9.280 56,108 +0.09(+0.98%)
Apr 09, 2020 8.990 9.460 8.990 9.190 133,900 +0.16(+1.77%)
Apr 08, 2020 8.960 9.080 8.803 9.030 71,122 +0.46(+5.37%)
Apr 07, 2020 8.795 8.860 8.485 8.570 203,220 +0.12(+1.42%)
Apr 06, 2020 7.990 8.450 7.920 8.450 205,736 +1.04(+14.04%)
Apr 03, 2020 7.390 7.480 7.200 7.410 104,900 -0.23(-3.01%)
Apr 02, 2020 7.690 7.890 7.620 7.640 79,119 -0.11(-1.42%)
Apr 01, 2020 7.650 7.850 7.500 7.750 157,630 -0.33(-4.11%)
Mar 31, 2020 8.191 8.290 8.020 8.082 103,614 -0.13(-1.55%)
Mar 30, 2020 7.940 8.210 7.830 8.210 226,720 -0.40(-4.65%)
Mar 27, 2020 8.600 8.950 8.400 8.610 44,800 -0.53(-5.80%)
Mar 26, 2020 8.620 9.311 8.570 9.140 41,347 +0.04(+0.44%)
Mar 25, 2020 8.820 9.140 8.550 9.100 66,948 +0.33(+3.76%)
Mar 24, 2020 8.570 8.880 8.231 8.770 125,868 +1.03(+13.31%)
Mar 23, 2020 7.690 8.080 7.650 7.740 63,407 +0.35(+4.74%)
Mar 20, 2020 7.250 8.450 7.250 7.390 139,500 +1.07(+16.93%)
Mar 19, 2020 6.077 6.720 6.010 6.320 74,984 +0.38(+6.40%)
Mar 18, 2020 5.997 6.200 5.500 5.940 80,912 -0.73(-10.95%)
Mar 17, 2020 6.390 6.670 6.260 6.670 123,567 +0.28(+4.38%)
Mar 16, 2020 6.295 7.000 6.150 6.390 85,781 -1.67(-20.72%)
Mar 13, 2020 8.110 8.205 7.430 8.060 174,000 +0.69(+9.36%)
Mar 12, 2020 8.360 8.360 7.370 7.370 124,421 -1.90(-20.50%)
Mar 11, 2020 9.720 9.740 9.180 9.270 34,194 -1.21(-11.55%)
Mar 10, 2020 10.52 10.52 9.890 10.48 193,580 +0.38(+3.76%)
Mar 09, 2020 10.40 10.64 10.02 10.10 72,726 -1.07(-9.58%)
Mar 06, 2020 11.02 11.46 11.02 11.17 75,000 +0.17(+1.55%)
Mar 05, 2020 11.15 11.38 10.93 11.00 58,685 -1.11(-9.17%)
Mar 04, 2020 11.78 12.12 11.72 12.11 92,523 +0.37(+3.15%)
Mar 03, 2020 12.14 12.35 11.69 11.74 242,329 -0.23(-1.92%)
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.