Skip to main content

Valeo Se ADR (OP: VLEEY )

6.650 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 64.89 65.10 64.55 65.10 9,299 -1.16(-1.75%)
Jan 28, 2016 67.18 67.18 65.85 66.26 11,595 -0.65(-0.97%)
Jan 27, 2016 66.99 68.21 66.62 66.91 145,320 -0.79(-1.17%)
Jan 26, 2016 66.89 67.70 66.89 67.70 25,300 +1.67(+2.53%)
Jan 25, 2016 66.27 66.45 65.66 66.03 13,023 -0.56(-0.84%)
Jan 22, 2016 66.48 66.84 66.21 66.59 13,246 +1.86(+2.87%)
Jan 21, 2016 64.92 65.31 64.33 64.73 12,718 -0.25(-0.38%)
Jan 20, 2016 64.80 64.99 63.50 64.98 15,025 -1.06(-1.60%)
Jan 19, 2016 67.08 67.08 65.65 66.04 12,049 +2.45(+3.85%)
Jan 15, 2016 63.59 63.59 63.59 0 -4.46(-6.55%)
Jan 14, 2016 68.02 68.05 66.70 68.05 8,109 -0.55(-0.80%)
Jan 13, 2016 71.14 71.41 68.02 68.60 158,955 -3.46(-4.80%)
Jan 12, 2016 72.11 72.22 71.44 72.06 10,691 +1.56(+2.21%)
Jan 11, 2016 70.69 70.73 69.78 70.50 11,736 +1.01(+1.45%)
Jan 08, 2016 70.23 70.46 69.49 69.49 8,392 -0.79(-1.13%)
Jan 07, 2016 70.08 70.86 70.05 70.28 24,976 -1.56(-2.17%)
Jan 06, 2016 71.78 72.03 71.78 71.84 9,060 -2.95(-3.95%)
Jan 05, 2016 74.80 74.88 73.26 74.80 9,910 -0.08(-0.11%)
Jan 04, 2016 75.12 75.15 73.99 74.88 40,799 -2.54(-3.27%)
Dec 31, 2015 77.42 77.42 77.42 0 -0.88(-1.13%)
Dec 30, 2015 78.57 78.57 78.30 78.30 3,841 -0.40(-0.51%)
Dec 29, 2015 78.43 78.84 78.27 78.70 11,513 +0.41(+0.52%)
Dec 28, 2015 78.15 78.36 77.79 78.29 6,506 -0.66(-0.84%)
Dec 24, 2015 78.95 78.95 78.95 0 -0.04(-0.05%)
Dec 23, 2015 77.99 78.99 77.99 78.99 16,524 +1.99(+2.58%)
Dec 22, 2015 76.66 77.34 76.43 77.00 10,231 -0.11(-0.14%)
Dec 21, 2015 76.75 77.11 76.64 77.11 8,456 +2.24(+2.99%)
Dec 18, 2015 75.04 75.35 74.85 74.87 6,514 -0.41(-0.54%)
Dec 17, 2015 76.19 76.19 75.28 75.28 10,369 -1.37(-1.79%)
Dec 16, 2015 74.98 76.65 74.98 76.65 12,341 +2.33(+3.14%)
Dec 15, 2015 74.80 74.80 74.22 74.32 8,058 +1.71(+2.36%)
Dec 14, 2015 73.04 73.04 72.14 72.61 9,875 -0.63(-0.86%)
Dec 11, 2015 73.81 73.89 73.24 73.24 6,849 -2.30(-3.04%)
Dec 10, 2015 75.45 75.58 75.38 75.54 4,958 +0.06(+0.07%)
Dec 09, 2015 76.14 76.45 75.14 75.48 7,820 -0.32(-0.42%)
Dec 08, 2015 75.26 75.80 74.86 75.80 4,988 -1.38(-1.79%)
Dec 07, 2015 76.87 77.18 76.67 77.18 6,445 +0.91(+1.19%)
Dec 04, 2015 75.47 76.27 75.33 76.27 8,579 +2.27(+3.07%)
Dec 03, 2015 73.74 74.60 73.67 74.00 8,390 -0.57(-0.77%)
Dec 02, 2015 74.88 75.11 74.32 74.57 51,491 -1.43(-1.88%)
Dec 01, 2015 77.42 77.42 75.38 76.00 4,451 -1.39(-1.80%)
Nov 30, 2015 77.03 77.39 77.03 77.39 3,866 +0.45(+0.58%)
Nov 27, 2015 76.97 76.97 76.76 76.94 4,788 +0.14(+0.18%)
Nov 25, 2015 76.80 76.80 76.80 0 +1.28(+1.69%)
Nov 24, 2015 75.14 75.52 75.00 75.52 10,315 -0.29(-0.38%)
Nov 23, 2015 76.22 75.81 75.81 5,418 -0.84(-1.10%)
Nov 20, 2015 76.83 76.85 76.55 76.65 4,730 -0.69(-0.90%)
Nov 19, 2015 76.99 77.51 76.99 77.34 3,898 -0.17(-0.23%)
Nov 18, 2015 76.57 77.52 76.57 77.52 5,455 +1.19(+1.56%)
Nov 17, 2015 76.25 76.62 75.91 76.33 6,189 +0.23(+0.30%)
Nov 16, 2015 75.25 76.10 75.25 76.10 4,403 +2.02(+2.72%)
Nov 13, 2015 73.90 74.44 73.89 74.08 6,675 -0.48(-0.65%)
Nov 12, 2015 74.36 75.05 74.35 74.57 4,492 -1.00(-1.32%)
Nov 11, 2015 75.32 75.86 75.25 75.57 8,276 +0.18(+0.24%)
Nov 10, 2015 74.51 75.39 74.51 75.39 4,706 +0.53(+0.71%)
Nov 09, 2015 75.36 75.36 74.63 74.86 4,895 -2.10(-2.73%)
Nov 06, 2015 76.65 77.00 76.24 76.96 5,912 +0.46(+0.60%)
Nov 05, 2015 76.01 76.50 76.01 76.50 6,799 +0.64(+0.84%)
Nov 04, 2015 76.30 76.30 75.60 75.86 7,438 -2.11(-2.71%)
Nov 03, 2015 76.80 77.97 76.80 77.97 7,181 -0.78(-0.99%)
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.