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 (%)
Mar 31, 2022 9.250 9.390 9.135 9.220 74,895 -0.09(-0.97%)
Mar 30, 2022 9.420 9.440 9.270 9.310 189,826 -0.62(-6.24%)
Mar 29, 2022 9.880 10.03 9.680 9.930 194,150 +1.37(+16.00%)
Mar 28, 2022 8.640 8.655 8.430 8.560 136,125 +0.01(+0.12%)
Mar 25, 2022 8.600 8.690 8.430 8.550 68,580 -0.14(-1.61%)
Mar 24, 2022 8.430 8.690 8.410 8.690 42,122 +0.19(+2.24%)
Mar 23, 2022 8.501 8.590 8.500 8.500 49,823 -0.36(-4.06%)
Mar 22, 2022 8.880 8.915 8.790 8.860 187,454 +0.04(+0.45%)
Mar 21, 2022 8.820 8.890 8.770 8.820 67,130 -0.17(-1.89%)
Mar 18, 2022 8.450 9.030 8.450 8.990 100,531 +0.18(+2.04%)
Mar 17, 2022 8.610 8.890 8.610 8.810 79,114 -0.15(-1.67%)
Mar 16, 2022 8.490 9.120 8.480 8.960 123,935 +0.89(+11.03%)
Mar 15, 2022 7.900 8.170 7.900 8.070 219,265 +0.00(+0.00%)
Mar 14, 2022 8.200 8.380 8.040 8.070 267,385 +0.11(+1.38%)
Mar 11, 2022 8.350 8.350 7.950 7.960 82,472 -0.29(-3.52%)
Mar 10, 2022 8.350 8.420 8.220 8.250 147,991 -0.54(-6.14%)
Mar 09, 2022 8.600 8.990 8.575 8.790 132,989 +0.97(+12.40%)
Mar 08, 2022 7.820 8.160 7.560 7.820 241,450 +0.16(+2.09%)
Mar 07, 2022 8.210 8.240 7.595 7.660 248,527 -0.80(-9.46%)
Mar 04, 2022 8.700 8.700 8.350 8.460 125,281 -0.58(-6.42%)
Mar 03, 2022 9.480 9.520 8.960 9.040 160,798 -0.73(-7.47%)
Mar 02, 2022 9.640 9.910 9.500 9.770 100,649 -0.23(-2.30%)
Mar 01, 2022 10.46 10.48 9.930 10.00 152,206 -1.00(-9.09%)
Feb 28, 2022 10.71 11.18 10.71 11.00 130,041 -1.01(-8.41%)
Feb 25, 2022 11.70 12.03 11.62 12.01 83,096 -1.50(-11.10%)
Feb 24, 2022 12.99 13.65 12.99 13.51 55,120 -0.60(-4.25%)
Feb 23, 2022 14.62 14.62 14.08 14.11 38,853 -0.12(-0.84%)
Feb 22, 2022 14.40 14.45 14.12 14.23 43,143 -0.57(-3.85%)
Feb 18, 2022 14.80 0 -0.31(-2.05%)
Feb 17, 2022 15.37 15.37 15.03 15.11 97,364 -0.16(-1.05%)
Feb 16, 2022 15.30 15.31 15.07 15.27 15,050 +0.05(+0.33%)
Feb 15, 2022 15.13 15.31 14.95 15.22 63,668 +0.88(+6.14%)
Feb 14, 2022 14.22 14.43 14.18 14.34 43,547 -0.16(-1.10%)
Feb 11, 2022 14.77 14.93 14.43 14.50 28,424 -0.48(-3.20%)
Feb 10, 2022 14.93 15.26 14.88 14.98 36,444 -0.23(-1.51%)
Feb 09, 2022 15.25 15.34 15.20 15.21 32,947 +0.46(+3.12%)
Feb 08, 2022 14.63 14.79 14.50 14.75 48,804 +0.65(+4.61%)
Feb 07, 2022 14.23 14.24 14.03 14.10 48,742 -0.04(-0.28%)
Feb 04, 2022 13.86 14.17 13.83 14.14 35,463 -0.33(-2.28%)
Feb 03, 2022 14.48 14.47 35,039 +0.13(+0.91%)
Feb 02, 2022 14.39 14.40 14.23 14.34 62,099 +0.00(+0.00%)
Feb 01, 2022 14.28 14.34 14.16 14.34 143,115 +0.41(+2.94%)
Jan 31, 2022 13.69 13.94 13.57 13.93 86,189 +0.49(+3.65%)
Jan 28, 2022 13.48 13.48 13.27 13.44 51,445 -0.37(-2.68%)
Jan 27, 2022 14.17 14.17 13.81 13.81 83,703 -0.10(-0.72%)
Jan 26, 2022 14.11 14.11 13.67 13.91 69,183 +0.09(+0.65%)
Jan 25, 2022 13.90 13.93 13.65 13.82 72,087 +0.00(+0.00%)
Jan 24, 2022 13.54 13.97 13.46 13.82 50,031 -0.69(-4.76%)
Jan 21, 2022 14.63 14.63 14.33 14.51 72,077 -0.25(-1.69%)
Jan 20, 2022 14.78 15.01 14.73 14.76 66,472 -0.58(-3.78%)
Jan 19, 2022 15.68 15.68 15.23 15.34 33,092 -0.11(-0.71%)
Jan 18, 2022 15.46 15.53 15.44 15.45 31,924 -0.16(-1.02%)
Jan 14, 2022 15.61 0 +0.22(+1.43%)
Jan 13, 2022 15.43 15.59 15.32 15.39 29,185 +0.44(+2.94%)
Jan 12, 2022 15.03 15.10 14.87 14.95 25,990 -0.33(-2.16%)
Jan 11, 2022 15.31 15.36 15.11 15.28 64,848 -0.04(-0.26%)
Jan 10, 2022 15.15 15.49 15.06 15.32 43,693 -0.33(-2.12%)
Jan 07, 2022 15.70 15.73 15.58 15.65 14,118 -0.10(-0.62%)
Jan 06, 2022 15.86 15.86 15.66 15.75 10,883 -0.05(-0.32%)
Jan 05, 2022 16.18 16.18 15.80 15.80 15,384 +0.14(+0.89%)
Jan 04, 2022 15.84 15.84 15.64 15.66 33,718 +0.40(+2.62%)
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.