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 (%)
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%)
Jan 02, 2024 7.765 7.840 7.510 7.830 35,047 +0.09(+1.16%)
Dec 29, 2023 7.720 7.790 7.720 7.740 29,757 -0.03(-0.39%)
Dec 28, 2023 7.460 7.790 7.460 7.770 103,856 +0.13(+1.70%)
Dec 27, 2023 7.570 7.707 7.570 7.640 36,766 -0.07(-0.91%)
Dec 26, 2023 7.668 7.730 7.520 7.710 14,112 +0.16(+2.12%)
Dec 22, 2023 7.390 7.670 7.390 7.550 20,144 -0.18(-2.33%)
Dec 21, 2023 7.730 7.750 7.640 7.730 33,488 +0.05(+0.65%)
Dec 20, 2023 7.680 7.910 7.680 7.680 34,448 -0.21(-2.66%)
Dec 19, 2023 7.940 7.970 7.870 7.890 48,147 +0.10(+1.28%)
Dec 18, 2023 7.815 7.900 7.700 7.790 41,705 +0.23(+3.04%)
Dec 15, 2023 7.480 7.740 7.480 7.560 50,576 -0.20(-2.58%)
Dec 14, 2023 7.685 7.810 7.450 7.760 49,496 +0.59(+8.23%)
Dec 13, 2023 7.120 7.200 7.020 7.170 55,090 +0.02(+0.28%)
Dec 12, 2023 7.275 7.320 7.060 7.150 49,595 -0.47(-6.17%)
Dec 11, 2023 7.610 7.650 7.380 7.620 133,279 -0.08(-1.04%)
Dec 08, 2023 7.510 7.810 7.510 7.700 26,933 +0.17(+2.26%)
Dec 07, 2023 7.290 7.540 7.050 7.530 55,816 +0.47(+6.66%)
Dec 06, 2023 7.060 7.220 7.060 7.060 51,739 +0.22(+3.22%)
Dec 05, 2023 6.820 6.990 6.800 6.840 62,760 -0.20(-2.84%)
Dec 04, 2023 6.650 7.040 6.650 7.040 150,852 -0.24(-3.30%)
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.