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, 2023 7.306 7.400 7.280 7.290 149,137 -0.21(-2.80%)
Nov 29, 2023 7.350 7.520 7.350 7.500 72,437 +0.23(+3.16%)
Nov 28, 2023 7.015 7.270 7.015 7.270 71,648 +0.01(+0.14%)
Nov 27, 2023 7.270 7.270 7.140 7.260 26,639 -0.09(-1.22%)
Nov 24, 2023 7.170 7.350 7.170 7.350 15,508 +0.12(+1.66%)
Nov 22, 2023 6.940 7.230 6.940 7.230 57,393 +0.07(+0.98%)
Nov 21, 2023 7.270 7.270 7.090 7.160 114,606 -0.32(-4.28%)
Nov 20, 2023 7.140 7.480 7.140 7.480 188,570 +0.09(+1.22%)
Nov 17, 2023 6.990 7.470 6.990 7.390 38,086 +0.14(+1.93%)
Nov 16, 2023 7.318 7.318 7.180 7.250 61,583 -0.29(-3.85%)
Nov 15, 2023 7.455 7.540 7.420 7.540 79,959 +0.11(+1.48%)
Nov 14, 2023 7.280 7.450 7.200 7.430 118,599 +0.85(+12.92%)
Nov 13, 2023 6.550 6.640 6.350 6.580 102,635 -0.08(-1.20%)
Nov 10, 2023 6.580 6.660 6.520 6.660 61,451 -0.23(-3.34%)
Nov 09, 2023 7.100 7.100 6.780 6.890 78,744 -0.27(-3.77%)
Nov 08, 2023 7.000 7.180 7.000 7.160 55,560 +0.12(+1.70%)
Nov 07, 2023 6.950 7.110 6.950 7.040 67,624 -0.17(-2.36%)
Nov 06, 2023 7.300 7.345 7.210 7.210 114,457 -0.16(-2.17%)
Nov 03, 2023 7.400 7.490 7.160 7.370 46,660 +0.53(+7.75%)
Nov 02, 2023 6.975 6.975 6.810 6.840 54,453 +0.11(+1.63%)
Nov 01, 2023 6.740 6.770 6.660 6.730 128,714 +0.18(+2.75%)
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%)
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.