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 (%)
Oct 31, 2022 8.070 8.310 8.065 8.300 58,463 +0.01(+0.12%)
Oct 28, 2022 8.229 8.350 8.170 8.290 32,153 -0.23(-2.70%)
Oct 27, 2022 8.580 9.000 8.460 8.520 59,907 -0.06(-0.70%)
Oct 26, 2022 8.420 8.580 8.420 8.580 26,139 +0.16(+1.90%)
Oct 25, 2022 8.418 8.470 8.380 8.420 154,185 +0.02(+0.24%)
Oct 24, 2022 8.400 8.510 8.330 8.400 76,901 +0.14(+1.69%)
Oct 21, 2022 8.100 8.380 8.100 8.260 44,542 +0.07(+0.85%)
Oct 20, 2022 8.360 8.360 8.070 8.190 80,922 +0.01(+0.12%)
Oct 19, 2022 8.170 8.275 8.120 8.180 60,620 -0.04(-0.55%)
Oct 18, 2022 8.320 8.320 8.070 8.225 159,137 +0.20(+2.43%)
Oct 17, 2022 8.000 8.220 8.000 8.030 143,330 +0.30(+3.88%)
Oct 14, 2022 7.920 8.050 7.730 7.730 107,099 -0.31(-3.86%)
Oct 13, 2022 7.683 8.040 7.520 8.040 169,417 +0.57(+7.66%)
Oct 12, 2022 7.560 7.580 7.440 7.468 60,964 -0.20(-2.63%)
Oct 11, 2022 7.580 7.820 7.580 7.670 213,103 +0.01(+0.13%)
Oct 10, 2022 7.760 7.780 7.570 7.660 105,872 +0.00(+0.00%)
Oct 07, 2022 7.665 7.900 7.628 7.660 82,109 -0.23(-2.92%)
Oct 06, 2022 7.888 7.910 7.780 7.890 126,292 +0.18(+2.33%)
Oct 05, 2022 7.620 7.835 7.515 7.710 76,349 -0.53(-6.43%)
Oct 04, 2022 8.190 8.340 8.170 8.240 431,566 +0.44(+5.64%)
Oct 03, 2022 7.543 7.888 7.480 7.800 118,865 +0.35(+4.70%)
Sep 30, 2022 7.440 7.630 7.440 7.450 81,016 +0.05(+0.68%)
Sep 29, 2022 7.390 7.462 7.320 7.400 577,833 -0.68(-8.42%)
Sep 28, 2022 7.761 8.210 7.730 8.080 110,317 +0.28(+3.59%)
Sep 27, 2022 7.971 7.971 7.750 7.800 385,230 +0.06(+0.78%)
Sep 26, 2022 7.960 8.020 7.690 7.740 149,920 +0.00(+0.00%)
Sep 23, 2022 8.100 8.100 7.625 7.740 178,133 -1.07(-12.15%)
Sep 22, 2022 8.765 8.850 8.710 8.810 98,737 +0.06(+0.69%)
Sep 21, 2022 8.890 9.020 8.750 8.750 38,660 -0.45(-4.89%)
Sep 20, 2022 9.260 9.260 9.050 9.200 57,644 -0.15(-1.60%)
Sep 19, 2022 9.015 9.400 9.015 9.350 53,235 +0.05(+0.59%)
Sep 16, 2022 9.375 9.380 9.240 9.296 67,603 -0.14(-1.53%)
Sep 15, 2022 9.510 9.562 9.280 9.440 22,190 +0.01(+0.11%)
Sep 14, 2022 9.474 9.585 9.430 9.430 20,125 +0.17(+1.84%)
Sep 13, 2022 9.420 9.600 9.260 9.260 18,853 -0.48(-4.93%)
Sep 12, 2022 9.820 9.990 9.730 9.740 55,709 +0.22(+2.31%)
Sep 09, 2022 9.520 9.730 9.490 9.520 41,964 +0.45(+4.96%)
Sep 08, 2022 9.130 9.230 8.980 9.070 48,861 -0.24(-2.63%)
Sep 07, 2022 9.130 9.410 9.100 9.315 89,619 +0.54(+6.21%)
Sep 06, 2022 8.960 8.980 8.770 8.770 127,269 -0.53(-5.70%)
Sep 02, 2022 9.460 9.700 9.210 9.300 106,233 +0.00(+0.00%)
Sep 01, 2022 9.117 9.300 9.100 9.300 68,303 -0.29(-3.02%)
Aug 31, 2022 9.572 9.800 9.533 9.590 32,231 +0.07(+0.74%)
Aug 30, 2022 9.700 9.745 9.500 9.520 54,128 +0.06(+0.63%)
Aug 29, 2022 9.543 9.550 9.420 9.460 79,076 +0.31(+3.39%)
Aug 26, 2022 9.600 9.600 9.150 9.150 30,611 -0.47(-4.89%)
Aug 25, 2022 9.575 9.660 9.450 9.620 21,918 +0.13(+1.37%)
Aug 24, 2022 9.434 9.582 9.434 9.490 27,387 -0.01(-0.11%)
Aug 23, 2022 9.498 9.560 9.450 9.500 41,246 +0.24(+2.59%)
Aug 22, 2022 9.498 9.498 9.220 9.260 48,494 -0.71(-7.12%)
Aug 19, 2022 10.10 10.10 9.930 9.970 18,649 -0.44(-4.23%)
Aug 18, 2022 10.44 10.47 10.33 10.41 17,007 +0.15(+1.46%)
Aug 17, 2022 10.23 10.34 10.14 10.26 18,567 -0.47(-4.38%)
Aug 16, 2022 10.63 10.76 10.60 10.73 24,672 +0.15(+1.42%)
Aug 15, 2022 10.57 10.62 10.53 10.58 24,304 -0.46(-4.17%)
Aug 12, 2022 10.98 11.05 10.89 11.04 15,790 +0.20(+1.89%)
Aug 11, 2022 10.78 10.93 10.78 10.84 25,268 +0.04(+0.32%)
Aug 10, 2022 10.73 10.95 10.71 10.80 17,382 +0.49(+4.75%)
Aug 09, 2022 10.42 10.42 10.21 10.31 40,261 -0.18(-1.72%)
Aug 08, 2022 10.52 10.66 10.44 10.49 38,677 +0.38(+3.76%)
Aug 05, 2022 10.08 10.15 9.980 10.11 21,039 -0.23(-2.20%)
Aug 04, 2022 10.27 10.39 10.26 10.34 36,890 -0.53(-4.86%)
Aug 03, 2022 10.70 10.92 10.70 10.87 27,220 +0.26(+2.40%)
Aug 02, 2022 10.59 10.73 10.55 10.61 17,699 -0.07(-0.66%)
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.