Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeo Se ADR (OP: VLEEY )

6.270 -0.146 (-2.27%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 6.150 6.280 6.150 6.270 20,984 -0.15(-2.27%)
Apr 25, 2024 6.351 6.440 6.231 6.416 15,908 -0.01(-0.22%)
Apr 24, 2024 6.480 6.498 6.340 6.430 79,821 -0.11(-1.68%)
Apr 23, 2024 6.560 6.620 6.530 6.540 53,316 -0.19(-2.82%)
Apr 22, 2024 6.640 6.740 6.620 6.730 49,362 +0.14(+2.12%)
Apr 19, 2024 6.630 6.630 6.480 6.590 55,474 +0.04(+0.61%)
Apr 18, 2024 6.430 6.690 6.430 6.550 62,511 +0.19(+2.99%)
Apr 17, 2024 6.360 6.390 6.270 6.360 131,429 +0.05(+0.79%)
Apr 16, 2024 6.420 6.508 6.310 6.310 70,142 -0.26(-3.88%)
Apr 15, 2024 6.740 6.740 6.530 6.565 71,870 -0.03(-0.53%)
Apr 12, 2024 6.700 6.730 6.600 6.600 47,820 -0.31(-4.49%)
Apr 11, 2024 6.930 6.990 6.910 6.910 44,973 +0.02(+0.25%)
Apr 10, 2024 6.910 6.910 6.770 6.893 30,292 +0.09(+1.36%)
Apr 09, 2024 6.700 6.810 6.700 6.800 155,425 +0.26(+3.98%)
Apr 08, 2024 6.530 6.560 6.510 6.540 69,484 +0.04(+0.62%)
Apr 05, 2024 6.415 6.500 6.370 6.500 60,879 +0.16(+2.52%)
Apr 04, 2024 6.535 6.560 6.340 6.340 41,715 -0.09(-1.48%)
Apr 03, 2024 6.320 6.480 6.320 6.435 24,596 +0.26(+4.16%)
Apr 02, 2024 6.150 6.190 6.060 6.178 68,111 -0.15(-2.40%)
Apr 01, 2024 6.570 6.570 6.160 6.330 77,161 +0.06(+0.96%)
Mar 28, 2024 6.320 6.340 6.230 6.270 31,431 +0.00(+0.00%)
Mar 27, 2024 6.350 6.350 6.160 6.270 79,025 +0.06(+0.97%)
Mar 26, 2024 6.205 6.240 6.180 6.210 87,472 +0.04(+0.57%)
Mar 25, 2024 6.183 6.276 6.110 6.175 100,509 -0.00(-0.08%)
Mar 22, 2024 6.180 6.180 6.096 6.180 33,553 +0.01(+0.16%)
Mar 21, 2024 6.240 6.430 6.130 6.170 23,309 +0.04(+0.65%)
Mar 20, 2024 5.958 6.130 5.958 6.130 55,390 +0.00(+0.00%)
Mar 19, 2024 6.020 6.210 6.020 6.130 43,142 +0.05(+0.82%)
Mar 18, 2024 6.133 6.133 6.060 6.080 82,038 +0.03(+0.50%)
Mar 15, 2024 6.020 6.080 5.950 6.050 69,403 +0.05(+0.83%)
Mar 14, 2024 6.120 6.160 6.000 6.000 113,276 +0.04(+0.67%)
Mar 13, 2024 5.910 6.034 5.910 5.960 87,678 +0.08(+1.36%)
Mar 12, 2024 5.830 5.880 5.810 5.880 34,191 +0.08(+1.38%)
Mar 11, 2024 5.670 5.800 5.670 5.800 59,335 -0.06(-1.02%)
Mar 08, 2024 5.890 5.960 5.860 5.860 854,589 -0.06(-1.01%)
Mar 07, 2024 5.905 6.000 5.860 5.920 621,664 -0.04(-0.67%)
Mar 06, 2024 5.945 5.992 5.870 5.960 105,029 +0.16(+2.76%)
Mar 05, 2024 5.750 5.820 5.678 5.800 58,155 +0.01(+0.17%)
Mar 04, 2024 5.840 5.890 5.780 5.790 78,193 +0.12(+2.12%)
Mar 01, 2024 5.620 5.710 5.610 5.670 43,853 -0.46(-7.50%)
Feb 29, 2024 5.960 6.130 5.690 6.130 92,568 +0.26(+4.43%)
Feb 28, 2024 5.750 5.880 5.750 5.870 77,372 -0.01(-0.17%)
Feb 27, 2024 5.870 5.950 5.830 5.880 101,451 +0.26(+4.63%)
Feb 26, 2024 5.610 5.740 5.610 5.620 99,786 -0.18(-3.10%)
Feb 23, 2024 5.730 5.849 5.730 5.800 107,590 -0.06(-1.02%)
Feb 22, 2024 5.900 6.000 5.860 5.860 57,427 +0.03(+0.51%)
Feb 21, 2024 5.825 5.891 5.820 5.830 85,955 +0.18(+3.19%)
Feb 20, 2024 5.840 5.840 5.615 5.650 93,934 -0.68(-10.74%)
Feb 16, 2024 6.310 6.350 6.210 6.330 91,034 +0.09(+1.48%)
Feb 15, 2024 6.260 6.270 6.160 6.237 534,357 +0.20(+3.27%)
Feb 14, 2024 6.048 6.090 6.020 6.040 73,136 -0.07(-1.15%)
Feb 13, 2024 6.150 6.150 6.020 6.110 102,830 -0.10(-1.69%)
Feb 12, 2024 6.230 6.258 6.170 6.215 94,777 +0.06(+1.06%)
Feb 09, 2024 6.235 6.240 6.140 6.150 44,372 +0.06(+0.99%)
Feb 08, 2024 6.100 6.175 6.040 6.090 95,163 +0.05(+0.83%)
Feb 07, 2024 6.260 6.260 6.010 6.040 166,929 -0.29(-4.58%)
Feb 06, 2024 6.280 6.330 6.250 6.330 122,749 +0.07(+1.12%)
Feb 05, 2024 6.215 6.280 6.190 6.260 97,078 -0.25(-3.77%)
Feb 02, 2024 6.660 6.660 6.441 6.505 44,118 +0.01(+0.23%)
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.