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

Valeo Se ADR (OP: VLEEY )

6.580 +0.020 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2022 9.480 9.780 9.360 9.660 20,607 -0.55(-5.39%)
Jun 29, 2022 10.32 10.32 10.16 10.21 102,052 -0.22(-2.11%)
Jun 28, 2022 10.59 10.74 10.41 10.43 45,885 +0.28(+2.76%)
Jun 27, 2022 10.18 10.33 10.13 10.15 42,697 +0.13(+1.35%)
Jun 24, 2022 9.890 10.10 9.830 10.02 45,044 -0.37(-3.52%)
Jun 23, 2022 10.49 10.49 10.21 10.38 20,199 -0.18(-1.75%)
Jun 22, 2022 10.39 10.75 10.39 10.56 31,340 -0.46(-4.13%)
Jun 21, 2022 11.01 11.14 10.83 11.02 48,402 +1.05(+10.59%)
Jun 17, 2022 10.12 10.12 9.900 9.965 37,545 +0.05(+0.55%)
Jun 16, 2022 10.14 10.14 9.877 9.910 50,016 -0.50(-4.80%)
Jun 15, 2022 10.36 10.52 10.21 10.41 42,654 +0.55(+5.58%)
Jun 14, 2022 10.09 10.10 9.770 9.860 69,118 -0.30(-2.95%)
Jun 13, 2022 10.24 10.30 9.910 10.16 72,157 -0.86(-7.80%)
Jun 10, 2022 10.92 11.08 10.80 11.02 22,809 -0.21(-1.87%)
Jun 09, 2022 11.37 11.48 11.23 11.23 48,320 -0.18(-1.58%)
Jun 08, 2022 11.56 11.56 11.39 11.41 69,057 -0.12(-1.04%)
Jun 07, 2022 11.33 11.53 11.33 11.53 70,861 +0.12(+1.06%)
Jun 06, 2022 11.24 11.44 11.22 11.41 28,746 +0.66(+6.13%)
Jun 03, 2022 10.93 10.93 10.62 10.75 98,517 -0.41(-3.65%)
Jun 02, 2022 11.12 11.22 11.05 11.16 35,817 +0.11(+0.97%)
Jun 01, 2022 11.11 11.12 10.93 11.05 96,604 -0.14(-1.25%)
May 31, 2022 10.83 11.22 10.83 11.19 65,929 +0.46(+4.24%)
May 27, 2022 10.69 10.81 10.59 10.73 76,449 +0.03(+0.31%)
May 26, 2022 10.44 10.71 10.39 10.70 47,677 +0.67(+6.71%)
May 25, 2022 9.750 10.08 9.750 10.03 120,577 -0.10(-1.00%)
May 24, 2022 10.19 10.21 10.06 10.13 33,446 -0.02(-0.25%)
May 23, 2022 10.14 10.28 10.03 10.15 40,324 +0.09(+0.94%)
May 20, 2022 10.08 10.10 9.820 10.06 26,462 +0.26(+2.60%)
May 19, 2022 9.575 9.820 9.430 9.805 23,759 +0.38(+4.09%)
May 18, 2022 9.490 9.490 9.300 9.420 33,565 -0.01(-0.11%)
May 17, 2022 9.372 9.490 9.310 9.430 61,144 +0.14(+1.54%)
May 16, 2022 9.170 9.300 9.060 9.287 112,678 -0.02(-0.24%)
May 13, 2022 9.310 9.365 9.265 9.310 36,661 +0.16(+1.75%)
May 12, 2022 8.890 9.270 8.850 9.150 57,813 +0.00(+0.00%)
May 11, 2022 9.420 9.570 9.135 9.150 105,779 -0.02(-0.22%)
May 10, 2022 9.270 9.310 8.963 9.170 114,357 +0.24(+2.69%)
May 09, 2022 8.930 9.028 8.790 8.930 101,534 -0.17(-1.81%)
May 06, 2022 9.005 9.175 8.970 9.095 51,310 +0.20(+2.19%)
May 05, 2022 9.110 9.110 8.795 8.900 199,646 -0.51(-5.42%)
May 04, 2022 9.140 9.410 9.020 9.410 62,389 +0.16(+1.73%)
May 03, 2022 9.310 9.360 9.190 9.250 215,890 +0.29(+3.18%)
May 02, 2022 8.920 9.020 8.840 8.965 73,686 -0.10(-1.05%)
Apr 29, 2022 9.270 9.270 9.060 9.060 69,082 +0.00(+0.00%)
Apr 28, 2022 9.030 9.080 8.770 9.060 123,543 +0.28(+3.19%)
Apr 27, 2022 8.905 8.970 8.750 8.780 98,989 -0.48(-5.18%)
Apr 26, 2022 8.800 9.390 8.660 9.260 202,797 -0.12(-1.28%)
Apr 25, 2022 9.440 9.480 9.150 9.380 101,023 +0.04(+0.43%)
Apr 22, 2022 9.370 9.450 9.160 9.340 107,337 -0.19(-1.99%)
Apr 21, 2022 9.930 9.965 9.460 9.530 37,268 +0.20(+2.14%)
Apr 20, 2022 9.394 9.410 9.190 9.330 59,821 +0.03(+0.32%)
Apr 19, 2022 9.110 9.300 9.110 9.300 170,837 +0.33(+3.62%)
Apr 18, 2022 9.290 9.290 8.820 8.975 84,402 +0.00(+0.06%)
Apr 14, 2022 9.080 9.180 8.970 8.970 62,960 -0.16(-1.75%)
Apr 13, 2022 8.885 9.130 8.885 9.130 85,866 +0.23(+2.58%)
Apr 12, 2022 8.920 9.030 8.810 8.900 124,771 -0.00(-0.06%)
Apr 11, 2022 8.930 9.030 8.750 8.905 57,373 -0.09(-0.95%)
Apr 08, 2022 8.930 8.990 8.830 8.990 44,558 -0.16(-1.75%)
Apr 07, 2022 9.100 9.170 8.920 9.150 79,785 +0.18(+2.01%)
Apr 06, 2022 8.884 8.970 8.810 8.970 88,628 -0.16(-1.75%)
Apr 05, 2022 9.330 9.330 9.060 9.130 122,959 -0.40(-4.20%)
Apr 04, 2022 9.410 9.530 9.387 9.530 96,986 +0.33(+3.64%)
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.