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

Valeo Se ADR (OP: VLEEY )

6.610 +0.030 (+0.46%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 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 (%)
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%)
Nov 01, 2022 8.671 8.671 8.450 8.550 60,334 +0.25(+3.01%)
Oct 31, 2022 8.070 8.310 8.065 8.300 58,463 +0.01(+0.12%)
Oct 28, 2022 8.229 8.350 8.170 8.290 32,153 -0.23(-2.70%)
Oct 27, 2022 8.580 9.000 8.460 8.520 59,907 -0.06(-0.70%)
Oct 26, 2022 8.420 8.580 8.420 8.580 26,139 +0.16(+1.90%)
Oct 25, 2022 8.418 8.470 8.380 8.420 154,185 +0.02(+0.24%)
Oct 24, 2022 8.400 8.510 8.330 8.400 76,901 +0.14(+1.69%)
Oct 21, 2022 8.100 8.380 8.100 8.260 44,542 +0.07(+0.85%)
Oct 20, 2022 8.360 8.360 8.070 8.190 80,922 +0.01(+0.12%)
Oct 19, 2022 8.170 8.275 8.120 8.180 60,620 -0.04(-0.55%)
Oct 18, 2022 8.320 8.320 8.070 8.225 159,137 +0.20(+2.43%)
Oct 17, 2022 8.000 8.220 8.000 8.030 143,330 +0.30(+3.88%)
Oct 14, 2022 7.920 8.050 7.730 7.730 107,099 -0.31(-3.86%)
Oct 13, 2022 7.683 8.040 7.520 8.040 169,417 +0.57(+7.66%)
Oct 12, 2022 7.560 7.580 7.440 7.468 60,964 -0.20(-2.63%)
Oct 11, 2022 7.580 7.820 7.580 7.670 213,103 +0.01(+0.13%)
Oct 10, 2022 7.760 7.780 7.570 7.660 105,872 +0.00(+0.00%)
Oct 07, 2022 7.665 7.900 7.628 7.660 82,109 -0.23(-2.92%)
Oct 06, 2022 7.888 7.910 7.780 7.890 126,292 +0.18(+2.33%)
Oct 05, 2022 7.620 7.835 7.515 7.710 76,349 -0.53(-6.43%)
Oct 04, 2022 8.190 8.340 8.170 8.240 431,566 +0.44(+5.64%)
Oct 03, 2022 7.543 7.888 7.480 7.800 118,865 +0.35(+4.70%)
Sep 30, 2022 7.440 7.630 7.440 7.450 81,016 +0.05(+0.68%)
Sep 29, 2022 7.390 7.462 7.320 7.400 577,833 -0.68(-8.42%)
Sep 28, 2022 7.761 8.210 7.730 8.080 110,317 +0.28(+3.59%)
Sep 27, 2022 7.971 7.971 7.750 7.800 385,230 +0.06(+0.78%)
Sep 26, 2022 7.960 8.020 7.690 7.740 149,920 +0.00(+0.00%)
Sep 23, 2022 8.100 8.100 7.625 7.740 178,133 -1.07(-12.15%)
Sep 22, 2022 8.765 8.850 8.710 8.810 98,737 +0.06(+0.69%)
Sep 21, 2022 8.890 9.020 8.750 8.750 38,660 -0.45(-4.89%)
Sep 20, 2022 9.260 9.260 9.050 9.200 57,644 -0.15(-1.60%)
Sep 19, 2022 9.015 9.400 9.015 9.350 53,235 +0.05(+0.59%)
Sep 16, 2022 9.375 9.380 9.240 9.296 67,603 -0.14(-1.53%)
Sep 15, 2022 9.510 9.562 9.280 9.440 22,190 +0.01(+0.11%)
Sep 14, 2022 9.474 9.585 9.430 9.430 20,125 +0.17(+1.84%)
Sep 13, 2022 9.420 9.600 9.260 9.260 18,853 -0.48(-4.93%)
Sep 12, 2022 9.820 9.990 9.730 9.740 55,709 +0.22(+2.31%)
Sep 09, 2022 9.520 9.730 9.490 9.520 41,964 +0.45(+4.96%)
Sep 08, 2022 9.130 9.230 8.980 9.070 48,861 -0.24(-2.63%)
Sep 07, 2022 9.130 9.410 9.100 9.315 89,619 +0.54(+6.21%)
Sep 06, 2022 8.960 8.980 8.770 8.770 127,269 -0.53(-5.70%)
Sep 02, 2022 9.460 9.700 9.210 9.300 106,233 +0.00(+0.00%)
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.