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

Valeo Se ADR (OP: VLEEY )

5.760 -0.040 (-0.69%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 5.785 5.785 5.720 5.760 2,751 -0.04(-0.69%)
Feb 20, 2025 5.750 5.800 5.750 5.800 6,992 +0.16(+2.84%)
Feb 19, 2025 5.695 5.695 5.640 5.640 2,567 -0.13(-2.25%)
Feb 18, 2025 5.825 5.825 5.770 5.770 3,867 -0.21(-3.43%)
Feb 14, 2025 6.100 6.100 5.970 5.975 6,882 -0.04(-0.75%)
Feb 13, 2025 5.770 6.020 5.770 6.020 8,119 +0.55(+10.05%)
Feb 12, 2025 5.450 5.580 5.440 5.470 3,526 +0.10(+1.86%)
Feb 11, 2025 5.405 5.405 5.370 5.370 1,446 -0.01(-0.19%)
Feb 10, 2025 5.385 5.420 5.380 5.380 1,954 -0.06(-1.10%)
Feb 07, 2025 5.478 5.478 5.390 5.440 2,177 +0.01(+0.09%)
Feb 06, 2025 5.470 5.470 5.430 5.435 22,679 +0.07(+1.30%)
Feb 05, 2025 5.305 5.368 5.305 5.365 2,797 -0.01(-0.28%)
Feb 04, 2025 5.360 5.460 5.355 5.380 1,711 +0.16(+3.07%)
Feb 03, 2025 5.040 5.220 5.040 5.220 18,657 -0.38(-6.79%)
Jan 31, 2025 5.670 5.670 5.550 5.600 15,924 -0.13(-2.34%)
Jan 30, 2025 5.770 5.770 5.734 5.734 4,898 +0.03(+0.60%)
Jan 29, 2025 5.698 5.740 5.670 5.700 2,816 -0.06(-1.04%)
Jan 28, 2025 5.830 5.870 5.720 5.760 54,487 -0.05(-0.86%)
Jan 27, 2025 5.810 5.890 5.800 5.810 73,853 +0.12(+2.11%)
Jan 24, 2025 5.510 5.752 5.510 5.690 5,316 +0.25(+4.60%)
Jan 23, 2025 5.400 5.490 5.400 5.440 216,251 +0.13(+2.45%)
Jan 22, 2025 5.364 5.364 5.310 5.310 42,650 -0.05(-0.93%)
Jan 21, 2025 5.360 5.480 5.297 5.360 88,255 +0.06(+1.13%)
Jan 17, 2025 5.375 5.375 5.220 5.300 8,298 +0.09(+1.73%)
Jan 16, 2025 5.146 5.250 5.146 5.210 3,606 -0.04(-0.86%)
Jan 15, 2025 5.056 5.261 4.950 5.255 59,366 +0.29(+5.73%)
Jan 14, 2025 4.730 5.012 4.730 4.970 7,223 +0.23(+4.85%)
Jan 13, 2025 4.510 4.740 4.510 4.740 6,660 +0.07(+1.52%)
Jan 10, 2025 4.690 4.690 4.630 4.669 9,591 -0.03(-0.57%)
Jan 08, 2025 4.810 4.810 4.670 4.696 3,337 -0.10(-2.17%)
Jan 07, 2025 4.860 4.870 4.795 4.800 2,424 -0.01(-0.19%)
Jan 06, 2025 4.800 4.860 4.800 4.809 9,027 +0.19(+4.20%)
Jan 03, 2025 4.595 4.615 4.589 4.615 5,211 -0.13(-2.84%)
Jan 02, 2025 4.810 4.820 4.710 4.750 9,097 +0.02(+0.42%)
Dec 31, 2024 4.730 0 +0.01(+0.11%)
Dec 30, 2024 4.460 4.725 4.460 4.725 24,316 +0.07(+1.61%)
Dec 27, 2024 4.650 4.673 4.649 4.650 16,923 +0.09(+1.97%)
Dec 26, 2024 4.400 4.620 4.400 4.560 15,599 -0.02(-0.44%)
Dec 23, 2024 4.580 3 +0.03(+0.62%)
Dec 20, 2024 4.520 4.580 4.520 4.552 9,673 +0.04(+0.93%)
Dec 19, 2024 4.570 4.570 4.460 4.510 76,857 +0.05(+1.12%)
Dec 18, 2024 4.620 4.640 4.460 4.460 13,897 -0.15(-3.25%)
Dec 17, 2024 4.600 4.621 4.580 4.610 3,317 +0.00(+0.11%)
Dec 16, 2024 4.540 4.605 4.520 4.605 6,131 -0.02(-0.48%)
Dec 13, 2024 4.650 4.650 4.617 4.627 7,047 -0.00(-0.06%)
Dec 12, 2024 4.660 4.660 4.630 4.630 8,255 -0.03(-0.54%)
Dec 11, 2024 4.630 4.655 4.630 4.655 6,495 -0.04(-0.75%)
Dec 10, 2024 4.760 4.820 4.665 4.690 41,026 -0.09(-1.88%)
Dec 09, 2024 4.798 4.798 4.710 4.780 59,877 +0.22(+4.82%)
Dec 06, 2024 4.520 4.590 4.490 4.560 20,898 +0.29(+6.79%)
Dec 05, 2024 4.290 4.300 4.270 4.270 20,700 +0.17(+4.27%)
Dec 04, 2024 4.090 4.163 4.080 4.095 12,079 +0.15(+3.80%)
Dec 03, 2024 3.950 3.990 3.915 3.945 32,193 -0.09(-2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.