Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.37 14.37 14.18 14.30 39,938 +0.06(+0.42%)
Aug 30, 2021 14.15 14.29 14.02 14.24 28,023 -0.23(-1.59%)
Aug 27, 2021 14.32 14.47 14.01 14.47 21,839 +0.30(+2.12%)
Aug 26, 2021 14.15 14.30 14.08 14.17 24,049 -0.07(-0.49%)
Aug 25, 2021 14.29 14.29 14.14 14.24 24,989 +0.02(+0.14%)
Aug 24, 2021 14.19 14.23 14.16 14.22 28,880 +0.02(+0.14%)
Aug 23, 2021 14.23 14.23 14.09 14.20 27,664 +0.07(+0.47%)
Aug 20, 2021 13.92 14.14 13.84 14.13 820,363 -0.06(-0.40%)
Aug 19, 2021 14.26 14.30 14.04 14.19 26,249 -0.31(-2.14%)
Aug 18, 2021 14.47 14.59 14.36 14.50 23,962 +0.05(+0.35%)
Aug 17, 2021 14.74 14.77 14.40 14.45 16,043 -0.69(-4.53%)
Aug 16, 2021 15.11 15.17 14.99 15.13 79,118 -0.04(-0.30%)
Aug 13, 2021 15.36 15.36 15.05 15.18 18,276 +0.27(+1.81%)
Aug 12, 2021 15.07 15.07 14.91 14.91 11,023 +0.00(+0.00%)
Aug 11, 2021 15.10 15.10 14.82 14.91 25,313 -0.24(-1.58%)
Aug 10, 2021 14.84 15.15 14.84 15.15 32,227 +0.40(+2.71%)
Aug 09, 2021 14.60 14.81 14.60 14.75 39,140 -0.12(-0.77%)
Aug 06, 2021 15.01 15.11 14.82 14.87 100,014 +0.18(+1.19%)
Aug 05, 2021 14.72 14.97 14.69 14.69 17,184 +0.25(+1.73%)
Aug 04, 2021 14.52 14.52 14.32 14.44 45,075 -0.03(-0.17%)
Aug 03, 2021 14.50 14.52 14.35 14.46 33,677 -0.04(-0.31%)
Aug 02, 2021 14.83 14.83 14.51 14.51 26,223 -0.02(-0.14%)
Jul 30, 2021 14.47 14.60 14.38 14.53 43,461 -0.16(-1.09%)
Jul 29, 2021 14.61 14.80 14.61 14.69 29,824 +0.47(+3.31%)
Jul 28, 2021 14.21 14.36 14.20 14.22 33,018 +0.09(+0.64%)
Jul 27, 2021 14.24 14.30 14.06 14.13 44,014 -0.27(-1.87%)
Jul 26, 2021 14.23 14.44 14.19 14.40 47,168 +0.18(+1.23%)
Jul 23, 2021 14.38 14.43 14.17 14.22 25,384 +0.53(+3.83%)
Jul 22, 2021 13.77 13.99 13.50 13.70 37,051 -0.47(-3.32%)
Jul 21, 2021 13.99 14.17 13.99 14.17 18,987 +0.45(+3.28%)
Jul 20, 2021 13.48 13.79 13.47 13.72 46,958 -0.06(-0.44%)
Jul 19, 2021 13.71 13.78 13.49 13.78 40,202 -0.17(-1.22%)
Jul 16, 2021 14.16 14.16 13.95 13.95 12,732 -0.12(-0.85%)
Jul 15, 2021 14.08 14.18 14.04 14.07 21,469 -0.30(-2.09%)
Jul 14, 2021 14.57 14.57 14.37 14.37 12,444 +0.10(+0.70%)
Jul 13, 2021 14.54 14.65 14.27 14.27 21,069 -0.24(-1.65%)
Jul 12, 2021 14.40 14.51 14.33 14.51 102,267 -0.47(-3.14%)
Jul 09, 2021 15.00 15.00 14.64 14.98 24,861 +0.69(+4.83%)
Jul 08, 2021 14.16 14.48 14.14 14.29 61,503 -0.31(-2.12%)
Jul 07, 2021 14.72 14.72 14.49 14.60 33,956 -0.15(-1.03%)
Jul 06, 2021 14.93 15.04 14.71 14.75 20,148 -0.51(-3.33%)
Jul 02, 2021 15.56 15.56 15.26 15.26 15,217 -0.11(-0.72%)
Jul 01, 2021 15.24 15.47 15.24 15.37 7,960 +0.32(+2.13%)
Jun 30, 2021 15.33 15.33 15.05 15.05 16,914 -0.87(-5.46%)
Jun 29, 2021 15.81 15.93 15.81 15.92 18,021 +0.22(+1.40%)
Jun 28, 2021 16.13 16.13 15.65 15.70 153,216 -0.33(-2.06%)
Jun 25, 2021 16.18 16.18 15.99 16.03 13,770 -0.14(-0.87%)
Jun 24, 2021 16.28 16.28 16.12 16.17 12,410 +0.05(+0.31%)
Jun 23, 2021 16.07 16.22 16.01 16.12 20,103 +0.09(+0.56%)
Jun 22, 2021 15.95 16.09 15.86 16.03 45,813 +0.06(+0.38%)
Jun 21, 2021 16.02 16.16 15.95 15.97 312,673 +0.33(+2.11%)
Jun 18, 2021 15.54 15.84 15.40 15.64 23,546 -0.69(-4.23%)
Jun 17, 2021 16.50 16.55 16.16 16.33 17,433 -0.50(-2.97%)
Jun 16, 2021 16.79 16.84 16.51 16.83 152,391 -0.19(-1.12%)
Jun 15, 2021 17.14 17.14 16.86 17.02 23,286 -0.22(-1.28%)
Jun 14, 2021 17.41 17.41 17.06 17.24 141,005 -0.21(-1.23%)
Jun 11, 2021 17.49 17.53 17.38 17.45 65,688 +0.40(+2.38%)
Jun 10, 2021 17.03 17.10 16.92 17.05 9,345 +0.16(+0.95%)
Jun 09, 2021 16.88 16.89 16.77 16.89 5,981 +0.01(+0.06%)
Jun 08, 2021 17.20 17.20 16.84 16.88 3,553 -0.26(-1.52%)
Jun 07, 2021 17.20 17.45 16.39 17.14 25,557 +0.05(+0.30%)
Jun 04, 2021 17.13 17.17 16.94 17.09 6,258 +0.05(+0.29%)
Jun 03, 2021 16.92 17.04 16.83 17.04 17,351 +0.28(+1.66%)
Jun 02, 2021 16.85 16.90 16.71 16.76 18,230 +0.05(+0.31%)
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.