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

Valeo Se ADR (OP: VLEEY )

5.495 +0.095 (+1.76%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 5.510 5.570 5.422 5.495 9,996 +0.09(+1.76%)
Jul 11, 2024 5.420 5.489 5.400 5.400 20,350 +0.02(+0.37%)
Jul 10, 2024 5.360 5.410 5.270 5.380 26,282 +0.11(+2.09%)
Jul 09, 2024 5.370 5.370 5.200 5.270 20,020 -0.20(-3.61%)
Jul 08, 2024 5.460 5.576 5.420 5.467 23,694 -0.05(-0.84%)
Jul 05, 2024 5.530 5.610 5.511 5.514 39,697 +0.11(+1.96%)
Jul 03, 2024 5.425 5.540 5.362 5.407 32,669 +0.18(+3.39%)
Jul 02, 2024 5.225 5.290 5.190 5.230 52,807 -0.12(-2.33%)
Jul 01, 2024 5.435 5.435 5.320 5.355 42,777 +0.14(+2.59%)
Jun 28, 2024 5.370 5.370 5.220 5.220 33,978 -0.04(-0.76%)
Jun 27, 2024 5.305 5.380 5.250 5.260 73,233 +0.01(+0.19%)
Jun 26, 2024 5.315 5.352 5.250 5.250 55,019 -0.07(-1.32%)
Jun 25, 2024 5.315 5.360 5.288 5.320 41,330 -0.12(-2.21%)
Jun 24, 2024 5.360 5.486 5.360 5.440 53,537 +0.10(+1.96%)
Jun 21, 2024 5.337 5.410 5.330 5.336 61,421 -0.05(-0.86%)
Jun 20, 2024 5.390 5.430 5.351 5.382 46,024 +0.11(+2.13%)
Jun 18, 2024 5.231 5.320 5.180 5.270 89,592 +0.01(+0.29%)
Jun 17, 2024 5.160 5.310 5.160 5.255 114,547 +0.08(+1.64%)
Jun 14, 2024 5.280 5.290 5.170 5.170 96,499 -0.41(-7.35%)
Jun 13, 2024 5.690 5.690 5.540 5.580 40,016 -0.21(-3.63%)
Jun 12, 2024 5.850 5.900 5.774 5.790 47,068 -0.06(-1.03%)
Jun 11, 2024 5.780 5.850 5.735 5.850 96,371 -0.09(-1.52%)
Jun 10, 2024 5.810 5.940 5.810 5.940 16,726 +0.04(+0.68%)
Jun 07, 2024 5.890 5.929 5.820 5.900 21,205 -0.17(-2.80%)
Jun 06, 2024 5.990 6.070 5.990 6.070 62,185 -0.01(-0.16%)
Jun 05, 2024 6.070 6.120 5.980 6.080 268,891 -0.06(-0.98%)
Jun 04, 2024 6.100 6.180 6.085 6.140 1,466,358 -0.12(-2.00%)
Jun 03, 2024 6.180 6.350 6.180 6.265 113,045 +0.17(+2.70%)
May 31, 2024 6.116 6.116 6.050 6.100 41,224 -0.01(-0.10%)
May 30, 2024 6.095 6.130 6.056 6.106 39,890 +0.10(+1.60%)
May 29, 2024 6.095 6.140 5.990 6.010 23,603 -0.22(-3.56%)
May 28, 2024 6.140 6.286 6.140 6.232 65,201 +0.18(+3.01%)
May 24, 2024 6.100 6.112 6.050 6.050 36,930 +0.04(+0.67%)
May 23, 2024 6.170 6.300 6.000 6.010 64,243 -0.37(-5.86%)
May 22, 2024 6.480 6.559 6.384 6.384 18,865 -0.12(-1.78%)
May 21, 2024 6.530 6.650 6.500 6.500 13,090 -0.31(-4.51%)
May 20, 2024 6.876 6.876 6.793 6.807 14,885 +0.02(+0.32%)
May 17, 2024 6.750 6.812 6.730 6.785 9,310 -0.29(-4.03%)
May 16, 2024 6.990 7.119 6.990 7.070 41,426 -0.11(-1.48%)
May 15, 2024 7.060 7.216 7.060 7.176 8,194 +0.18(+2.51%)
May 14, 2024 6.960 7.035 6.960 7.000 117,409 +0.39(+5.90%)
May 13, 2024 6.554 6.670 6.520 6.610 67,212 +0.03(+0.46%)
May 10, 2024 6.620 6.640 6.570 6.580 14,737 +0.02(+0.30%)
May 09, 2024 6.626 6.721 6.560 6.560 46,881 +0.03(+0.39%)
May 08, 2024 6.482 6.580 6.450 6.534 20,189 -0.03(-0.39%)
May 07, 2024 6.510 6.692 6.510 6.560 15,903 -0.03(-0.46%)
May 06, 2024 6.530 6.650 6.530 6.590 58,372 +0.11(+1.70%)
May 03, 2024 6.590 6.630 6.460 6.480 1,595,084 +0.00(+0.00%)
May 02, 2024 6.550 6.570 6.430 6.480 836,159 +0.07(+1.09%)
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.