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 (%)
Aug 31, 2022 9.572 9.800 9.533 9.590 32,231 +0.07(+0.74%)
Aug 30, 2022 9.700 9.745 9.500 9.520 54,128 +0.06(+0.63%)
Aug 29, 2022 9.543 9.550 9.420 9.460 79,076 +0.31(+3.39%)
Aug 26, 2022 9.600 9.600 9.150 9.150 30,611 -0.47(-4.89%)
Aug 25, 2022 9.575 9.660 9.450 9.620 21,918 +0.13(+1.37%)
Aug 24, 2022 9.434 9.582 9.434 9.490 27,387 -0.01(-0.11%)
Aug 23, 2022 9.498 9.560 9.450 9.500 41,246 +0.24(+2.59%)
Aug 22, 2022 9.498 9.498 9.220 9.260 48,494 -0.71(-7.12%)
Aug 19, 2022 10.10 10.10 9.930 9.970 18,649 -0.44(-4.23%)
Aug 18, 2022 10.44 10.47 10.33 10.41 17,007 +0.15(+1.46%)
Aug 17, 2022 10.23 10.34 10.14 10.26 18,567 -0.47(-4.38%)
Aug 16, 2022 10.63 10.76 10.60 10.73 24,672 +0.15(+1.42%)
Aug 15, 2022 10.57 10.62 10.53 10.58 24,304 -0.46(-4.17%)
Aug 12, 2022 10.98 11.05 10.89 11.04 15,790 +0.20(+1.89%)
Aug 11, 2022 10.78 10.93 10.78 10.84 25,268 +0.04(+0.32%)
Aug 10, 2022 10.73 10.95 10.71 10.80 17,382 +0.49(+4.75%)
Aug 09, 2022 10.42 10.42 10.21 10.31 40,261 -0.18(-1.72%)
Aug 08, 2022 10.52 10.66 10.44 10.49 38,677 +0.38(+3.76%)
Aug 05, 2022 10.08 10.15 9.980 10.11 21,039 -0.23(-2.20%)
Aug 04, 2022 10.27 10.39 10.26 10.34 36,890 -0.53(-4.86%)
Aug 03, 2022 10.70 10.92 10.70 10.87 27,220 +0.26(+2.40%)
Aug 02, 2022 10.59 10.73 10.55 10.61 17,699 -0.07(-0.66%)
Aug 01, 2022 10.75 10.86 10.68 10.68 32,752 -0.04(-0.37%)
Jul 29, 2022 10.56 10.73 10.56 10.72 27,856 +0.31(+2.98%)
Jul 28, 2022 10.36 10.43 10.29 10.41 30,032 +0.07(+0.68%)
Jul 27, 2022 10.18 10.35 10.06 10.34 40,828 +0.65(+6.71%)
Jul 26, 2022 9.758 9.980 9.540 9.690 38,223 -0.36(-3.58%)
Jul 25, 2022 10.25 10.29 10.05 10.05 45,716 -0.07(-0.69%)
Jul 22, 2022 10.12 10.25 10.07 10.12 33,231 +0.07(+0.70%)
Jul 21, 2022 9.900 10.05 9.860 10.05 34,875 +0.00(+0.00%)
Jul 20, 2022 9.981 10.19 9.940 10.05 45,356 -0.08(-0.79%)
Jul 19, 2022 9.790 10.18 9.790 10.13 118,762 +0.61(+6.35%)
Jul 18, 2022 9.600 9.670 9.500 9.525 37,936 +0.31(+3.42%)
Jul 15, 2022 9.230 9.410 9.205 9.210 89,241 +0.33(+3.72%)
Jul 14, 2022 8.780 8.900 8.710 8.880 63,221 -0.32(-3.48%)
Jul 13, 2022 9.000 9.240 8.877 9.200 52,838 +0.02(+0.22%)
Jul 12, 2022 9.065 9.300 9.065 9.180 45,681 +0.21(+2.34%)
Jul 11, 2022 9.150 9.152 8.970 8.970 66,306 -0.63(-6.56%)
Jul 08, 2022 9.400 9.630 9.385 9.600 38,252 +0.40(+4.35%)
Jul 07, 2022 9.070 9.240 9.040 9.200 56,054 +0.39(+4.43%)
Jul 06, 2022 8.910 8.910 8.650 8.810 95,417 -0.48(-5.17%)
Jul 05, 2022 9.010 9.290 9.010 9.290 33,951 -0.53(-5.40%)
Jul 01, 2022 9.902 9.940 9.680 9.820 40,444 +0.16(+1.66%)
Jun 30, 2022 9.480 9.780 9.360 9.660 20,607 -0.55(-5.39%)
Jun 29, 2022 10.32 10.32 10.16 10.21 102,052 -0.22(-2.11%)
Jun 28, 2022 10.59 10.74 10.41 10.43 45,885 +0.28(+2.76%)
Jun 27, 2022 10.18 10.33 10.13 10.15 42,697 +0.13(+1.35%)
Jun 24, 2022 9.890 10.10 9.830 10.02 45,044 -0.37(-3.52%)
Jun 23, 2022 10.49 10.49 10.21 10.38 20,199 -0.18(-1.75%)
Jun 22, 2022 10.39 10.75 10.39 10.56 31,340 -0.46(-4.13%)
Jun 21, 2022 11.01 11.14 10.83 11.02 48,402 +1.05(+10.59%)
Jun 17, 2022 10.12 10.12 9.900 9.965 37,545 +0.05(+0.55%)
Jun 16, 2022 10.14 10.14 9.877 9.910 50,016 -0.50(-4.80%)
Jun 15, 2022 10.36 10.52 10.21 10.41 42,654 +0.55(+5.58%)
Jun 14, 2022 10.09 10.10 9.770 9.860 69,118 -0.30(-2.95%)
Jun 13, 2022 10.24 10.30 9.910 10.16 72,157 -0.86(-7.80%)
Jun 10, 2022 10.92 11.08 10.80 11.02 22,809 -0.21(-1.87%)
Jun 09, 2022 11.37 11.48 11.23 11.23 48,320 -0.18(-1.58%)
Jun 08, 2022 11.56 11.56 11.39 11.41 69,057 -0.12(-1.04%)
Jun 07, 2022 11.33 11.53 11.33 11.53 70,861 +0.12(+1.06%)
Jun 06, 2022 11.24 11.44 11.22 11.41 28,746 +0.66(+6.13%)
Jun 03, 2022 10.93 10.93 10.62 10.75 98,517 -0.41(-3.65%)
Jun 02, 2022 11.12 11.22 11.05 11.16 35,817 +0.11(+0.97%)
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.