Skip to main content

Valeo Se ADR (OP: VLEEY )

4.095 +0.150 (+3.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2024 4.100 4.100 3.980 4.037 54,216 -0.06(-1.54%)
Nov 29, 2024 4.070 4.110 4.008 4.100 7,549 -0.05(-1.20%)
Nov 27, 2024 4.165 4.185 4.150 4.150 7,049 -0.08(-1.89%)
Nov 26, 2024 4.350 4.350 4.200 4.230 16,855 -0.08(-1.86%)
Nov 25, 2024 4.285 4.330 4.285 4.310 7,855 +0.11(+2.62%)
Nov 22, 2024 4.240 4.240 4.180 4.200 4,566 +0.04(+0.96%)
Nov 21, 2024 4.180 4.200 4.160 4.160 24,024 -0.10(-2.35%)
Nov 20, 2024 4.260 4.270 4.225 4.260 33,677 -0.17(-3.82%)
Nov 19, 2024 4.445 4.470 4.404 4.429 9,591 -0.17(-3.72%)
Nov 18, 2024 4.680 4.683 4.600 4.600 18,182 -0.03(-0.65%)
Nov 15, 2024 4.682 4.682 4.620 4.630 9,405 +0.04(+0.86%)
Nov 14, 2024 4.660 4.660 4.590 4.590 6,025 -0.04(-0.85%)
Nov 13, 2024 4.670 4.700 4.600 4.630 8,058 -0.04(-0.86%)
Nov 12, 2024 4.810 4.810 4.650 4.670 29,243 -0.23(-4.69%)
Nov 11, 2024 4.980 4.980 4.900 4.900 7,307 +0.00(+0.00%)
Nov 08, 2024 4.870 4.900 4.855 4.900 51,808 -0.11(-2.20%)
Nov 07, 2024 4.770 5.010 4.770 5.010 13,764 +0.30(+6.37%)
Nov 06, 2024 4.600 4.710 4.590 4.710 196,383 -0.18(-3.61%)
Nov 05, 2024 4.885 4.910 4.870 4.886 8,640 +0.04(+0.92%)
Nov 04, 2024 4.870 4.905 4.840 4.842 6,743 +0.10(+2.15%)
Nov 01, 2024 4.750 4.772 4.735 4.740 4,539 -0.07(-1.39%)
Oct 31, 2024 4.900 4.900 4.770 4.807 13,630 +0.01(+0.15%)
Oct 30, 2024 4.820 4.820 4.800 4.800 14,573 -0.08(-1.54%)
Oct 29, 2024 4.980 4.980 4.750 4.875 8,994 -0.17(-3.47%)
Oct 28, 2024 5.010 5.110 5.000 5.050 19,372 +0.01(+0.30%)
Oct 25, 2024 5.064 5.110 5.017 5.035 5,002 -0.34(-6.41%)
Oct 24, 2024 5.690 5.690 5.360 5.380 4,057 -0.03(-0.55%)
Oct 23, 2024 5.431 5.431 5.410 5.410 1,580 -0.16(-2.87%)
Oct 22, 2024 5.500 5.570 5.500 5.570 6,362 +0.14(+2.58%)
Oct 21, 2024 5.520 5.520 5.427 5.430 7,902 -0.01(-0.14%)
Oct 18, 2024 5.450 5.460 5.370 5.438 3,368 +0.17(+3.28%)
Oct 17, 2024 5.285 5.290 5.260 5.265 6,489 -0.08(-1.59%)
Oct 16, 2024 5.395 5.395 5.310 5.350 17,021 +0.08(+1.52%)
Oct 15, 2024 5.260 5.310 5.250 5.270 70,827 -0.16(-2.95%)
Oct 14, 2024 5.500 5.533 5.430 5.430 4,173 -0.03(-0.55%)
Oct 11, 2024 5.415 5.465 5.400 5.460 7,824 -0.01(-0.18%)
Oct 10, 2024 5.464 5.489 5.450 5.470 7,325 -0.13(-2.32%)
Oct 09, 2024 5.619 5.619 5.580 5.600 13,208 +0.13(+2.38%)
Oct 08, 2024 5.435 5.470 5.420 5.470 15,665 -0.02(-0.29%)
Oct 07, 2024 5.522 5.522 5.485 5.486 5,202 -0.33(-5.72%)
Oct 04, 2024 5.824 5.835 5.750 5.819 1,774 +0.21(+3.73%)
Oct 03, 2024 5.750 5.750 5.596 5.610 6,175 -0.02(-0.30%)
Oct 02, 2024 5.633 5.655 5.619 5.627 7,592 -0.19(-3.27%)
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.