Skip to main content

Valeo Se ADR (OP: VLEEY )

6.290 +0.020 (+0.32%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 6.590 6.590 6.410 6.490 52,994 -0.06(-0.92%)
Jan 31, 2024 6.640 6.700 6.550 6.550 48,766 -0.08(-1.23%)
Jan 30, 2024 6.640 6.700 6.580 6.631 50,673 +0.00(+0.02%)
Jan 29, 2024 6.740 6.740 6.580 6.630 77,565 +0.09(+1.38%)
Jan 26, 2024 6.630 6.650 6.520 6.540 95,752 +0.23(+3.65%)
Jan 25, 2024 6.200 6.350 6.200 6.310 140,816 -0.09(-1.41%)
Jan 24, 2024 6.590 6.590 6.400 6.400 39,081 -0.12(-1.84%)
Jan 23, 2024 6.470 6.570 6.450 6.520 155,058 +0.28(+4.49%)
Jan 22, 2024 6.300 6.360 6.230 6.240 169,526 -0.12(-1.89%)
Jan 19, 2024 6.550 6.550 6.330 6.360 72,253 -0.37(-5.50%)
Jan 18, 2024 6.670 6.810 6.670 6.730 205,945 +0.20(+3.06%)
Jan 17, 2024 6.640 6.640 6.510 6.530 84,364 -0.31(-4.53%)
Jan 16, 2024 6.810 6.920 6.760 6.840 73,422 -0.20(-2.84%)
Jan 12, 2024 7.150 7.150 6.980 7.040 49,698 -0.31(-4.22%)
Jan 11, 2024 7.320 7.350 7.230 7.350 113,971 +0.07(+1.03%)
Jan 10, 2024 7.274 7.290 7.230 7.275 36,014 +0.08(+1.04%)
Jan 09, 2024 7.300 7.300 7.200 7.200 46,882 -0.15(-2.04%)
Jan 08, 2024 7.200 7.350 7.193 7.350 69,557 +0.13(+1.80%)
Jan 05, 2024 7.110 7.240 7.100 7.220 29,765 +0.06(+0.84%)
Jan 04, 2024 7.195 7.300 7.130 7.160 66,124 -0.14(-1.92%)
Jan 03, 2024 7.270 7.390 7.270 7.300 24,768 -0.53(-6.77%)
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.