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

Valeo Se ADR (OP: VLEEY )

6.605 +0.025 (+0.38%)
Streaming Delayed Price Updated: 3:02 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 (%)
Oct 31, 2023 6.500 6.640 6.470 6.550 270,989 +0.03(+0.46%)
Oct 30, 2023 6.450 6.520 6.410 6.520 96,045 +0.21(+3.33%)
Oct 27, 2023 6.590 6.590 6.280 6.310 73,015 +0.27(+4.47%)
Oct 26, 2023 6.200 6.220 5.980 6.040 79,342 -0.37(-5.70%)
Oct 25, 2023 6.560 6.560 6.380 6.405 44,413 -0.39(-5.81%)
Oct 24, 2023 6.844 6.940 6.772 6.800 175,838 -0.05(-0.73%)
Oct 23, 2023 6.680 6.915 6.680 6.850 79,786 +0.11(+1.63%)
Oct 20, 2023 6.710 6.820 6.662 6.740 98,192 +0.21(+3.22%)
Oct 19, 2023 6.495 6.720 6.495 6.530 70,636 -0.22(-3.26%)
Oct 18, 2023 6.780 6.850 6.660 6.750 58,174 -0.12(-1.75%)
Oct 17, 2023 6.880 6.960 6.830 6.870 137,989 -0.08(-1.15%)
Oct 16, 2023 6.933 7.000 6.900 6.950 231,286 +0.15(+2.21%)
Oct 13, 2023 6.928 6.965 6.800 6.800 65,809 -0.35(-4.90%)
Oct 12, 2023 7.190 7.310 7.110 7.150 78,480 -0.41(-5.42%)
Oct 11, 2023 7.670 7.690 7.540 7.560 56,835 -0.27(-3.45%)
Oct 10, 2023 7.950 7.950 7.790 7.830 174,974 +0.05(+0.64%)
Oct 09, 2023 7.770 7.820 7.701 7.780 43,917 -0.18(-2.23%)
Oct 06, 2023 7.730 8.010 7.711 7.957 53,679 -0.14(-1.71%)
Oct 05, 2023 8.100 8.120 8.047 8.096 46,939 -0.01(-0.17%)
Oct 04, 2023 8.035 8.130 7.980 8.110 51,134 +0.11(+1.37%)
Oct 03, 2023 8.227 8.227 8.000 8.000 66,604 -0.45(-5.33%)
Oct 02, 2023 8.550 8.550 8.380 8.450 24,680 -0.25(-2.87%)
Sep 29, 2023 8.760 8.780 8.590 8.700 304,910 +0.03(+0.35%)
Sep 28, 2023 8.590 8.770 8.485 8.670 99,083 -0.03(-0.34%)
Sep 27, 2023 8.730 8.730 8.620 8.700 69,255 -0.04(-0.49%)
Sep 26, 2023 8.800 8.800 8.680 8.743 34,144 -0.21(-2.31%)
Sep 25, 2023 8.830 8.950 8.890 8.950 29,360 -0.08(-0.89%)
Sep 22, 2023 9.158 9.180 9.020 9.030 14,721 -0.11(-1.20%)
Sep 21, 2023 9.155 9.230 9.070 9.140 12,748 -0.41(-4.29%)
Sep 20, 2023 9.531 9.550 9.340 9.550 29,605 +0.31(+3.35%)
Sep 19, 2023 9.140 9.240 9.090 9.240 35,663 +0.13(+1.48%)
Sep 18, 2023 9.100 9.228 9.080 9.105 20,328 -0.36(-3.85%)
Sep 15, 2023 9.400 9.600 9.400 9.470 102,593 +0.01(+0.11%)
Sep 14, 2023 9.230 9.500 9.230 9.460 43,608 +0.00(+0.00%)
Sep 13, 2023 9.390 9.540 9.370 9.460 11,305 -0.12(-1.25%)
Sep 12, 2023 9.360 9.580 9.360 9.580 43,879 +0.10(+1.05%)
Sep 11, 2023 9.470 9.510 9.420 9.480 19,951 +0.17(+1.83%)
Sep 08, 2023 9.365 9.390 9.300 9.310 15,101 -0.08(-0.85%)
Sep 07, 2023 9.340 9.430 9.310 9.390 16,436 -0.07(-0.74%)
Sep 06, 2023 9.465 9.520 9.300 9.460 20,090 -0.12(-1.25%)
Sep 05, 2023 9.555 9.630 9.500 9.580 25,117 -0.05(-0.52%)
Sep 01, 2023 9.650 9.710 9.590 9.630 9,094 -0.22(-2.23%)
Aug 31, 2023 9.780 9.850 9.736 9.850 9,656 +0.02(+0.20%)
Aug 30, 2023 9.860 9.900 9.820 9.830 13,223 -0.01(-0.10%)
Aug 29, 2023 9.600 9.870 9.600 9.840 17,373 +0.29(+3.04%)
Aug 28, 2023 9.565 9.640 9.550 9.550 12,246 +0.00(+0.00%)
Aug 25, 2023 9.490 9.550 9.310 9.550 14,378 -0.02(-0.21%)
Aug 24, 2023 9.660 9.660 9.530 9.570 11,151 -0.16(-1.64%)
Aug 23, 2023 9.650 9.750 9.650 9.730 9,353 -0.13(-1.32%)
Aug 22, 2023 9.890 9.890 9.670 9.860 22,668 -0.08(-0.80%)
Aug 21, 2023 9.852 9.940 9.820 9.940 20,349 +0.19(+1.95%)
Aug 18, 2023 9.630 9.790 9.620 9.750 24,586 +0.04(+0.41%)
Aug 17, 2023 9.740 9.800 9.660 9.710 17,293 -0.02(-0.21%)
Aug 16, 2023 9.800 9.900 9.730 9.730 16,901 -0.17(-1.72%)
Aug 15, 2023 9.930 10.01 9.900 9.900 15,411 -0.19(-1.88%)
Aug 14, 2023 10.04 10.15 10.03 10.09 87,779 -0.11(-1.03%)
Aug 11, 2023 10.24 10.27 10.16 10.20 8,297 -0.34(-3.23%)
Aug 10, 2023 10.70 10.74 10.52 10.54 8,021 +0.02(+0.14%)
Aug 09, 2023 10.60 10.60 10.52 10.52 11,445 -0.04(-0.38%)
Aug 08, 2023 10.39 10.61 10.38 10.56 12,699 -0.13(-1.22%)
Aug 07, 2023 10.73 10.73 10.63 10.69 28,541 +0.16(+1.48%)
Aug 04, 2023 10.67 10.72 10.51 10.53 5,267 -0.12(-1.09%)
Aug 03, 2023 10.58 10.69 10.56 10.65 9,015 -0.13(-1.21%)
Aug 02, 2023 10.76 10.81 10.71 10.78 23,807 -0.39(-3.49%)
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.