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

Valeo Se ADR (OP: VLEEY )

4.100 -0.050 (-1.20%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 29, 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 (%)
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%)
Oct 01, 2024 5.783 5.820 5.783 5.817 3,720 -0.19(-3.21%)
Sep 30, 2024 6.024 6.030 5.960 6.010 5,139 -0.14(-2.28%)
Sep 27, 2024 6.120 6.150 6.120 6.150 15,918 +0.34(+5.85%)
Sep 26, 2024 5.830 5.830 5.710 5.810 18,806 +0.38(+6.93%)
Sep 25, 2024 5.471 5.471 5.431 5.434 4,497 -0.01(-0.12%)
Sep 24, 2024 5.470 5.500 5.200 5.440 31,513 +0.15(+2.84%)
Sep 23, 2024 5.313 5.340 5.280 5.290 22,991 +0.02(+0.38%)
Sep 20, 2024 5.400 5.400 5.180 5.270 9,094 -0.20(-3.66%)
Sep 19, 2024 5.474 5.516 5.470 5.470 7,406 +0.17(+3.11%)
Sep 18, 2024 5.290 5.350 5.280 5.305 68,866 +0.14(+2.65%)
Sep 17, 2024 5.210 5.210 5.160 5.168 7,554 +0.13(+2.54%)
Sep 16, 2024 4.990 5.050 4.974 5.040 12,813 -0.11(-2.14%)
Sep 13, 2024 5.178 5.232 5.136 5.150 23,400 +0.25(+5.10%)
Sep 12, 2024 4.890 4.929 4.855 4.900 24,628 +0.14(+2.83%)
Sep 11, 2024 4.700 4.769 4.700 4.765 21,528 +0.00(+0.11%)
Sep 10, 2024 4.740 4.800 4.710 4.760 29,201 -0.24(-4.80%)
Sep 09, 2024 4.970 5.000 4.965 5.000 8,641 +0.03(+0.64%)
Sep 06, 2024 5.010 5.010 4.950 4.968 11,038 -0.24(-4.57%)
Sep 05, 2024 5.260 5.260 5.185 5.206 44,477 +0.08(+1.48%)
Sep 04, 2024 5.100 5.146 5.100 5.130 20,518 +0.06(+1.18%)
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.