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 (%)
Feb 28, 2023 10.59 10.60 10.41 10.45 12,251 -0.04(-0.38%)
Feb 27, 2023 10.48 10.54 10.43 10.49 7,656 +0.32(+3.15%)
Feb 24, 2023 10.12 10.17 9.950 10.17 20,923 -0.99(-8.87%)
Feb 23, 2023 11.17 11.43 11.06 11.16 23,958 +0.22(+2.01%)
Feb 22, 2023 11.03 11.04 10.88 10.94 26,607 -0.24(-2.15%)
Feb 21, 2023 11.16 11.18 11.03 11.18 15,908 -0.17(-1.50%)
Feb 17, 2023 11.18 11.35 11.06 11.35 17,371 -0.03(-0.26%)
Feb 16, 2023 11.53 11.55 11.38 11.38 2,954 +0.07(+0.62%)
Feb 15, 2023 11.14 11.31 11.13 11.31 6,381 +0.13(+1.16%)
Feb 14, 2023 11.15 11.19 10.97 11.18 11,264 +0.34(+3.14%)
Feb 13, 2023 10.72 10.84 10.72 10.84 20,208 +0.06(+0.56%)
Feb 10, 2023 10.73 10.78 10.67 10.78 36,146 -0.23(-2.09%)
Feb 09, 2023 11.17 11.21 10.97 11.01 47,584 -0.06(-0.54%)
Feb 08, 2023 11.12 11.12 11.02 11.07 13,899 -0.15(-1.34%)
Feb 07, 2023 11.12 11.22 11.03 11.22 23,517 +0.07(+0.63%)
Feb 06, 2023 11.14 11.21 11.00 11.15 9,967 -0.17(-1.50%)
Feb 03, 2023 11.45 11.45 11.24 11.32 15,877 -0.16(-1.39%)
Feb 02, 2023 11.52 11.57 11.30 11.48 7,668 +0.28(+2.50%)
Feb 01, 2023 10.91 11.20 10.89 11.20 16,278 +0.26(+2.38%)
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%)
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.