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 (%)
Jan 31, 2023 10.67 10.94 10.67 10.94 14,806 +0.31(+2.92%)
Jan 30, 2023 10.63 10.73 10.62 10.63 18,440 -0.30(-2.74%)
Jan 27, 2023 10.89 11.09 10.89 10.93 9,799 +0.34(+3.23%)
Jan 26, 2023 10.47 10.59 10.35 10.59 7,032 +0.19(+1.81%)
Jan 25, 2023 10.25 10.40 10.25 10.40 9,232 +0.14(+1.36%)
Jan 24, 2023 10.13 10.38 10.07 10.26 19,737 -0.34(-3.21%)
Jan 23, 2023 10.48 10.61 10.31 10.60 21,408 +0.39(+3.82%)
Jan 20, 2023 10.10 10.26 10.05 10.21 14,428 -0.10(-0.97%)
Jan 19, 2023 10.31 10.36 10.18 10.31 27,065 -0.38(-3.55%)
Jan 18, 2023 10.86 10.91 10.63 10.69 19,514 -0.24(-2.15%)
Jan 17, 2023 10.81 11.08 10.68 10.93 39,027 +0.12(+1.06%)
Jan 13, 2023 10.77 10.93 10.69 10.81 10,612 +0.06(+0.56%)
Jan 12, 2023 10.60 10.80 10.58 10.75 11,610 +0.42(+4.07%)
Jan 11, 2023 10.29 10.33 10.16 10.33 7,785 +0.14(+1.37%)
Jan 10, 2023 10.19 10.26 10.16 10.19 12,261 -0.18(-1.74%)
Jan 09, 2023 10.38 10.53 10.28 10.37 27,590 +0.28(+2.78%)
Jan 06, 2023 9.860 10.16 9.860 10.09 13,826 +0.31(+3.17%)
Jan 05, 2023 9.740 9.840 9.630 9.780 15,864 +0.16(+1.66%)
Jan 04, 2023 9.700 9.700 9.580 9.620 60,233 +0.18(+1.91%)
Jan 03, 2023 9.470 9.560 9.355 9.440 17,164 +0.62(+7.03%)
Dec 30, 2022 8.850 8.990 8.780 8.820 19,504 -0.22(-2.43%)
Dec 29, 2022 8.930 9.060 8.930 9.040 32,732 +0.24(+2.73%)
Dec 28, 2022 8.830 8.910 8.800 8.800 25,673 -0.04(-0.50%)
Dec 27, 2022 8.850 9.030 8.826 8.844 18,042 -0.17(-1.84%)
Dec 23, 2022 8.855 9.010 8.790 9.010 25,175 +0.30(+3.44%)
Dec 22, 2022 8.740 8.840 8.590 8.710 21,781 -0.44(-4.82%)
Dec 21, 2022 8.972 9.160 8.972 9.151 21,421 +0.37(+4.23%)
Dec 20, 2022 8.784 8.908 8.720 8.780 36,873 -0.33(-3.62%)
Dec 19, 2022 9.192 9.340 9.060 9.110 19,844 -0.14(-1.51%)
Dec 16, 2022 9.140 9.250 9.010 9.250 380,848 +0.05(+0.54%)
Dec 15, 2022 9.160 9.200 9.010 9.200 40,307 -0.05(-0.54%)
Dec 14, 2022 9.225 9.400 9.180 9.250 19,886 +0.26(+2.89%)
Dec 13, 2022 9.220 9.230 8.900 8.990 63,312 +0.25(+2.86%)
Dec 12, 2022 8.568 8.790 8.568 8.740 43,022 +0.01(+0.11%)
Dec 09, 2022 8.785 8.800 8.678 8.730 35,657 -0.30(-3.32%)
Dec 08, 2022 8.890 9.030 8.860 9.030 39,263 +0.26(+2.96%)
Dec 07, 2022 8.835 8.880 8.745 8.770 24,820 -0.15(-1.68%)
Dec 06, 2022 8.840 9.010 8.790 8.920 21,503 -0.15(-1.65%)
Dec 05, 2022 9.180 9.180 9.005 9.070 42,662 +0.00(+0.00%)
Dec 02, 2022 9.047 9.130 8.990 9.070 23,197 -0.23(-2.47%)
Dec 01, 2022 9.340 9.350 9.180 9.300 45,321 +0.12(+1.31%)
Nov 30, 2022 9.240 9.390 9.040 9.180 40,705 +0.04(+0.44%)
Nov 29, 2022 9.075 9.150 9.045 9.140 39,766 +0.17(+1.90%)
Nov 28, 2022 9.115 9.150 8.945 8.970 34,322 -0.21(-2.29%)
Nov 25, 2022 9.110 9.203 9.050 9.180 16,150 +0.00(+0.00%)
Nov 23, 2022 9.092 9.180 9.043 9.180 12,803 -0.06(-0.65%)
Nov 22, 2022 9.150 9.240 9.130 9.240 13,001 -0.03(-0.32%)
Nov 21, 2022 9.160 9.270 9.155 9.270 46,236 -0.15(-1.63%)
Nov 18, 2022 9.519 9.519 9.342 9.424 13,511 +0.05(+0.58%)
Nov 17, 2022 9.155 9.370 9.155 9.370 24,069 -0.08(-0.85%)
Nov 16, 2022 9.555 9.570 9.330 9.450 24,757 -0.39(-3.96%)
Nov 15, 2022 9.950 10.05 9.690 9.840 30,636 -0.25(-2.48%)
Nov 14, 2022 9.930 10.09 9.930 10.09 48,798 +0.14(+1.41%)
Nov 11, 2022 9.725 10.11 9.690 9.950 20,162 +0.62(+6.63%)
Nov 10, 2022 9.370 9.630 9.210 9.331 17,876 +0.90(+10.69%)
Nov 09, 2022 8.460 8.600 8.430 8.430 19,739 -0.49(-5.49%)
Nov 08, 2022 8.690 8.950 8.690 8.920 36,561 +0.10(+1.13%)
Nov 07, 2022 8.790 8.870 8.720 8.820 41,178 +0.16(+1.85%)
Nov 04, 2022 8.592 8.720 8.420 8.660 51,338 +0.79(+10.04%)
Nov 03, 2022 7.750 7.952 7.745 7.870 37,944 -0.15(-1.87%)
Nov 02, 2022 8.215 8.290 7.950 8.020 38,003 -0.53(-6.20%)
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.