Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 81.30 81.30 80.02 80.11 4,588 -2.13(-2.59%)
May 28, 2015 81.22 82.24 81.22 82.24 5,096 -1.89(-2.25%)
May 27, 2015 84.07 84.17 83.88 84.13 3,958 +1.41(+1.71%)
May 26, 2015 83.34 83.72 82.52 82.72 7,567 -0.59(-0.71%)
May 22, 2015 83.31 83.31 83.31 0 -2.59(-3.02%)
May 21, 2015 85.81 86.18 85.65 85.90 4,497 -0.70(-0.81%)
May 20, 2015 86.13 86.79 86.06 86.60 4,342 +0.16(+0.19%)
May 19, 2015 86.44 87.11 86.44 86.44 4,321 +1.06(+1.24%)
May 18, 2015 85.25 85.40 85.25 85.38 3,166 +0.32(+0.38%)
May 15, 2015 85.08 85.08 84.30 85.06 7,707 +0.44(+0.52%)
May 14, 2015 84.00 84.62 84.00 84.62 5,091 +1.60(+1.93%)
May 13, 2015 83.23 83.80 82.56 83.02 7,939 +1.25(+1.53%)
May 12, 2015 81.85 81.87 81.23 81.77 3,732 -0.24(-0.29%)
May 11, 2015 82.22 82.22 81.65 82.01 4,951 -0.62(-0.75%)
May 08, 2015 82.28 82.63 82.28 82.63 3,288 +1.82(+2.25%)
May 07, 2015 80.65 80.96 80.43 80.81 11,483 +1.29(+1.62%)
May 06, 2015 79.71 79.95 79.32 79.52 3,328 -0.51(-0.64%)
May 05, 2015 80.43 80.43 79.91 80.03 3,072 -1.81(-2.21%)
May 04, 2015 81.86 81.91 81.70 81.84 4,895 +1.14(+1.41%)
May 01, 2015 80.54 80.70 79.97 80.70 4,906 +0.63(+0.79%)
Apr 30, 2015 79.75 80.26 79.65 80.07 7,237 +0.03(+0.04%)
Apr 29, 2015 79.95 80.12 79.60 80.04 8,491 -1.15(-1.42%)
Apr 28, 2015 81.10 81.19 80.33 81.19 4,868 -1.99(-2.39%)
Apr 27, 2015 82.99 83.71 82.99 83.18 5,320 +1.14(+1.39%)
Apr 24, 2015 81.02 82.04 81.02 82.04 2,838 +1.07(+1.32%)
Apr 23, 2015 80.11 82.03 80.11 80.97 9,657 +1.67(+2.11%)
Apr 22, 2015 78.83 79.33 78.58 79.30 12,367 +0.45(+0.57%)
Apr 21, 2015 78.52 78.91 78.52 78.85 4,016 +2.25(+2.94%)
Apr 20, 2015 76.69 77.10 76.60 76.60 4,519 +0.03(+0.04%)
Apr 17, 2015 77.40 77.42 76.21 76.57 10,606 -1.46(-1.87%)
Apr 16, 2015 77.62 78.05 77.38 78.03 28,248 +2.02(+2.66%)
Apr 15, 2015 75.86 76.42 75.63 76.01 6,176 +0.31(+0.41%)
Apr 14, 2015 75.64 75.78 75.64 75.70 9,428 +0.45(+0.60%)
Apr 13, 2015 75.93 75.93 75.00 75.25 4,841 -1.50(-1.95%)
Apr 10, 2015 76.59 76.78 76.59 76.75 5,200 +0.46(+0.60%)
Apr 09, 2015 76.34 76.34 76.03 76.29 4,680 +1.35(+1.80%)
Apr 08, 2015 75.54 75.54 74.94 74.94 9,225 +0.26(+0.35%)
Apr 07, 2015 75.15 77.17 74.68 74.68 11,215 -2.27(-2.95%)
Apr 06, 2015 77.01 77.01 76.84 76.95 2,250 +1.20(+1.58%)
Apr 02, 2015 75.75 75.75 75.75 0 +1.35(+1.81%)
Apr 01, 2015 73.78 74.47 73.70 74.40 6,471 -0.16(-0.22%)
Mar 31, 2015 74.74 74.76 74.55 74.56 5,783 -1.81(-2.37%)
Mar 30, 2015 77.59 77.66 75.45 76.38 7,783 +0.55(+0.72%)
Mar 27, 2015 74.69 75.85 74.69 75.83 5,659 +0.71(+0.95%)
Mar 26, 2015 75.09 75.14 74.85 75.12 4,468 +0.85(+1.14%)
Mar 25, 2015 74.36 74.70 74.15 74.27 4,974 +0.01(+0.01%)
Mar 24, 2015 74.75 74.97 74.25 74.26 9,432 +0.76(+1.03%)
Mar 23, 2015 74.14 74.24 73.34 73.50 6,509 -1.50(-2.00%)
Mar 20, 2015 75.53 75.53 74.93 75.00 6,093 +0.78(+1.05%)
Mar 19, 2015 73.48 74.22 73.27 74.22 6,086 +0.88(+1.20%)
Mar 18, 2015 72.38 73.70 71.94 73.34 14,033 -1.19(-1.60%)
Mar 17, 2015 74.79 75.59 74.20 74.53 9,662 -1.57(-2.06%)
Mar 16, 2015 75.77 76.18 75.22 76.10 28,911 +2.00(+2.70%)
Mar 13, 2015 73.62 74.21 73.44 74.10 3,676 +0.73(+0.99%)
Mar 12, 2015 72.94 73.37 72.94 73.37 3,381 +0.14(+0.18%)
Mar 11, 2015 73.31 73.63 73.01 73.23 4,381 +1.75(+2.44%)
Mar 10, 2015 71.55 71.64 71.21 71.49 5,617 -1.28(-1.76%)
Mar 09, 2015 72.46 72.77 72.30 72.77 3,661 +0.85(+1.18%)
Mar 06, 2015 72.85 72.85 71.88 71.92 7,201 -2.39(-3.22%)
Mar 05, 2015 74.26 74.59 74.14 74.31 8,679 +0.65(+0.88%)
Mar 04, 2015 73.61 73.67 73.51 73.66 7,109 +0.88(+1.22%)
Mar 03, 2015 73.89 73.89 72.66 72.78 6,673 -2.10(-2.81%)
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.