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 28, 2024 6.320 6.340 6.230 6.270 31,431 +0.00(+0.00%)
Mar 27, 2024 6.350 6.350 6.160 6.270 79,025 +0.06(+0.97%)
Mar 26, 2024 6.205 6.240 6.180 6.210 87,472 +0.04(+0.57%)
Mar 25, 2024 6.183 6.276 6.110 6.175 100,509 -0.00(-0.08%)
Mar 22, 2024 6.180 6.180 6.096 6.180 33,553 +0.01(+0.16%)
Mar 21, 2024 6.240 6.430 6.130 6.170 23,309 +0.04(+0.65%)
Mar 20, 2024 5.958 6.130 5.958 6.130 55,390 +0.00(+0.00%)
Mar 19, 2024 6.020 6.210 6.020 6.130 43,142 +0.05(+0.82%)
Mar 18, 2024 6.133 6.133 6.060 6.080 82,038 +0.03(+0.50%)
Mar 15, 2024 6.020 6.080 5.950 6.050 69,403 +0.05(+0.83%)
Mar 14, 2024 6.120 6.160 6.000 6.000 113,276 +0.04(+0.67%)
Mar 13, 2024 5.910 6.034 5.910 5.960 87,678 +0.08(+1.36%)
Mar 12, 2024 5.830 5.880 5.810 5.880 34,191 +0.08(+1.38%)
Mar 11, 2024 5.670 5.800 5.670 5.800 59,335 -0.06(-1.02%)
Mar 08, 2024 5.890 5.960 5.860 5.860 854,589 -0.06(-1.01%)
Mar 07, 2024 5.905 6.000 5.860 5.920 621,664 -0.04(-0.67%)
Mar 06, 2024 5.945 5.992 5.870 5.960 105,029 +0.16(+2.76%)
Mar 05, 2024 5.750 5.820 5.678 5.800 58,155 +0.01(+0.17%)
Mar 04, 2024 5.840 5.890 5.780 5.790 78,193 +0.12(+2.12%)
Mar 01, 2024 5.620 5.710 5.610 5.670 43,853 -0.46(-7.50%)
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%)
Dec 01, 2023 7.130 7.310 7.130 7.280 51,575 -0.01(-0.14%)
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%)
Sep 01, 2023 9.650 9.710 9.590 9.630 9,094 -0.22(-2.23%)
Aug 31, 2023 9.780 9.850 9.736 9.850 9,656 +0.02(+0.20%)
Aug 30, 2023 9.860 9.900 9.820 9.830 13,223 -0.01(-0.10%)
Aug 29, 2023 9.600 9.870 9.600 9.840 17,373 +0.29(+3.04%)
Aug 28, 2023 9.565 9.640 9.550 9.550 12,246 +0.00(+0.00%)
Aug 25, 2023 9.490 9.550 9.310 9.550 14,378 -0.02(-0.21%)
Aug 24, 2023 9.660 9.660 9.530 9.570 11,151 -0.16(-1.64%)
Aug 23, 2023 9.650 9.750 9.650 9.730 9,353 -0.13(-1.32%)
Aug 22, 2023 9.890 9.890 9.670 9.860 22,668 -0.08(-0.80%)
Aug 21, 2023 9.852 9.940 9.820 9.940 20,349 +0.19(+1.95%)
Aug 18, 2023 9.630 9.790 9.620 9.750 24,586 +0.04(+0.41%)
Aug 17, 2023 9.740 9.800 9.660 9.710 17,293 -0.02(-0.21%)
Aug 16, 2023 9.800 9.900 9.730 9.730 16,901 -0.17(-1.72%)
Aug 15, 2023 9.930 10.01 9.900 9.900 15,411 -0.19(-1.88%)
Aug 14, 2023 10.04 10.15 10.03 10.09 87,779 -0.11(-1.03%)
Aug 11, 2023 10.24 10.27 10.16 10.20 8,297 -0.34(-3.23%)
Aug 10, 2023 10.70 10.74 10.52 10.54 8,021 +0.02(+0.14%)
Aug 09, 2023 10.60 10.60 10.52 10.52 11,445 -0.04(-0.38%)
Aug 08, 2023 10.39 10.61 10.38 10.56 12,699 -0.13(-1.22%)
Aug 07, 2023 10.73 10.73 10.63 10.69 28,541 +0.16(+1.48%)
Aug 04, 2023 10.67 10.72 10.51 10.53 5,267 -0.12(-1.09%)
Aug 03, 2023 10.58 10.69 10.56 10.65 9,015 -0.13(-1.21%)
Aug 02, 2023 10.76 10.81 10.71 10.78 23,807 -0.39(-3.49%)
Aug 01, 2023 11.15 11.26 11.13 11.17 71,383 -0.18(-1.59%)
Jul 31, 2023 11.38 11.40 11.34 11.35 6,022 -0.09(-0.79%)
Jul 28, 2023 11.36 11.58 11.30 11.44 27,121 -0.65(-5.38%)
Jul 27, 2023 11.99 12.21 11.88 12.09 10,237 +0.04(+0.33%)
Jul 26, 2023 11.93 12.11 11.93 12.05 4,437 +0.21(+1.77%)
Jul 25, 2023 11.74 11.96 11.74 11.84 8,278 -0.19(-1.58%)
Jul 24, 2023 12.10 12.10 11.92 12.03 7,136 +0.11(+0.92%)
Jul 21, 2023 12.02 12.02 11.80 11.92 10,485 +0.11(+0.93%)
Jul 20, 2023 11.74 11.88 11.69 11.81 7,095 -0.20(-1.67%)
Jul 19, 2023 11.80 12.01 11.80 12.01 10,763 +0.08(+0.67%)
Jul 18, 2023 11.98 12.00 11.92 11.93 10,585 +0.06(+0.51%)
Jul 17, 2023 11.85 11.87 11.80 11.87 6,906 +0.04(+0.36%)
Jul 14, 2023 11.96 11.96 11.71 11.83 24,801 +0.18(+1.52%)
Jul 13, 2023 11.54 11.75 11.54 11.65 5,788 +0.46(+4.11%)
Jul 12, 2023 11.17 11.29 11.17 11.19 44,460 +0.28(+2.57%)
Jul 11, 2023 10.94 10.99 10.89 10.91 15,032 +0.04(+0.37%)
Jul 10, 2023 10.83 10.87 10.79 10.87 17,026 +0.09(+0.83%)
Jul 07, 2023 10.73 10.82 10.67 10.78 107,388 +0.18(+1.70%)
Jul 06, 2023 10.47 10.60 10.43 10.60 21,664 -0.24(-2.21%)
Jul 05, 2023 10.76 10.88 10.76 10.84 26,513 +0.23(+2.17%)
Jul 03, 2023 10.62 10.66 10.58 10.61 6,586 -0.16(-1.49%)
Jun 30, 2023 10.67 10.78 10.65 10.77 15,657 +0.19(+1.80%)
Jun 29, 2023 10.52 10.59 10.52 10.58 22,866 +0.13(+1.24%)
Jun 28, 2023 10.53 10.59 10.43 10.45 11,963 -0.17(-1.60%)
Jun 27, 2023 10.44 10.63 10.43 10.62 37,827 +0.08(+0.76%)
Jun 26, 2023 10.61 10.64 10.51 10.54 23,113 +0.07(+0.67%)
Jun 23, 2023 10.30 10.53 10.30 10.47 30,530 -0.07(-0.66%)
Jun 22, 2023 10.66 10.66 10.54 10.54 118,982 -0.26(-2.41%)
Jun 21, 2023 10.89 10.90 10.74 10.80 282,956 -0.18(-1.64%)
Jun 20, 2023 11.09 11.15 10.94 10.98 21,777 -0.54(-4.69%)
Jun 16, 2023 11.63 11.63 11.38 11.52 31,026 -0.11(-0.95%)
Jun 15, 2023 11.34 11.64 11.34 11.63 372,686 +2.30(+24.65%)
May 08, 2023 9.330 9.421 9.330 9.330 15,131 -0.09(-0.96%)
May 05, 2023 9.280 9.435 9.280 9.420 30,851 +0.33(+3.63%)
May 04, 2023 8.996 9.150 8.980 9.090 18,949 -0.27(-2.88%)
May 03, 2023 9.410 9.470 9.350 9.360 4,476 -0.23(-2.40%)
May 02, 2023 9.625 9.640 9.430 9.590 21,533 -0.06(-0.62%)
May 01, 2023 9.610 9.830 9.590 9.650 21,251 -0.07(-0.72%)
Apr 28, 2023 9.560 9.760 9.560 9.720 32,377 +0.17(+1.78%)
Apr 27, 2023 9.470 9.600 9.380 9.550 23,716 +0.13(+1.38%)
Apr 26, 2023 9.590 9.690 9.420 9.420 10,274 -0.33(-3.38%)
Apr 25, 2023 9.990 10.09 9.720 9.750 13,710 -0.35(-3.47%)
Apr 24, 2023 10.17 10.19 10.04 10.10 14,179 +0.01(+0.10%)
Apr 21, 2023 10.24 10.24 10.08 10.09 5,536 +0.01(+0.10%)
Apr 20, 2023 10.01 10.14 10.01 10.08 8,323 -0.47(-4.45%)
Apr 19, 2023 10.56 10.60 10.49 10.55 7,285 -0.25(-2.31%)
Apr 18, 2023 10.71 10.80 10.64 10.80 10,146 +0.26(+2.47%)
Apr 17, 2023 10.52 10.57 10.48 10.54 33,245 +0.04(+0.38%)
Apr 14, 2023 10.54 10.62 10.47 10.50 7,090 +0.23(+2.21%)
Apr 13, 2023 10.25 10.30 10.25 10.27 7,584 +0.13(+1.31%)
Apr 12, 2023 10.10 10.22 10.10 10.14 10,016 -0.02(-0.20%)
Apr 11, 2023 10.14 10.24 10.12 10.16 19,458 +0.22(+2.21%)
Apr 10, 2023 9.470 10.00 9.470 9.940 13,077 -0.01(-0.10%)
Apr 06, 2023 9.880 10.01 9.880 9.950 4,840 +0.09(+0.91%)
Apr 05, 2023 9.760 9.860 9.750 9.860 6,706 -0.39(-3.80%)
Apr 04, 2023 10.33 10.36 10.19 10.25 10,638 -0.11(-1.06%)
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.