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

Valeo Se ADR (OP: VLEEY )

5.463 +0.163 (+3.08%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.360 5.530 5.360 5.463 12,312 +0.16(+3.08%)
Aug 22, 2024 5.330 5.390 5.300 5.300 10,352 -0.13(-2.39%)
Aug 21, 2024 5.380 5.430 5.300 5.430 17,400 +0.12(+2.36%)
Aug 20, 2024 5.290 5.320 5.212 5.305 6,385 -0.08(-1.39%)
Aug 19, 2024 5.342 5.409 5.285 5.380 11,992 +0.17(+3.26%)
Aug 16, 2024 5.255 5.288 5.194 5.210 2,794 -0.04(-0.69%)
Aug 15, 2024 5.250 5.328 5.162 5.246 37,309 +0.10(+1.96%)
Aug 14, 2024 5.230 5.230 5.120 5.145 6,551 -0.04(-0.69%)
Aug 13, 2024 5.100 5.200 5.095 5.181 16,871 +0.07(+1.38%)
Aug 12, 2024 5.125 5.144 5.030 5.110 26,856 -0.02(-0.39%)
Aug 09, 2024 5.170 5.230 5.020 5.130 80,485 +0.06(+1.18%)
Aug 08, 2024 5.060 5.120 5.050 5.070 40,417 +0.05(+1.00%)
Aug 07, 2024 5.120 5.200 5.020 5.020 67,386 +0.08(+1.66%)
Aug 06, 2024 4.945 4.958 4.891 4.938 37,678 -0.07(-1.44%)
Aug 05, 2024 4.860 5.030 4.770 5.010 29,912 -0.09(-1.76%)
Aug 02, 2024 5.210 5.398 5.100 5.100 12,905 -0.42(-7.61%)
Aug 01, 2024 5.520 5.550 5.445 5.520 14,365 -0.15(-2.56%)
Jul 31, 2024 5.740 5.760 5.607 5.665 39,065 +0.16(+2.89%)
Jul 30, 2024 5.540 5.570 5.470 5.506 23,198 -0.01(-0.25%)
Jul 29, 2024 5.510 5.540 5.490 5.520 50,845 -0.07(-1.22%)
Jul 26, 2024 5.510 5.595 5.510 5.588 53,590 +0.39(+7.46%)
Jul 25, 2024 5.010 5.220 5.010 5.200 88,687 +0.05(+0.89%)
Jul 24, 2024 5.220 5.250 5.101 5.154 43,551 -0.02(-0.33%)
Jul 23, 2024 5.170 5.250 5.150 5.171 110,971 -0.05(-0.94%)
Jul 22, 2024 5.240 5.274 5.200 5.220 43,171 +0.13(+2.51%)
Jul 19, 2024 5.140 5.150 5.089 5.092 15,699 -0.36(-6.57%)
Jul 18, 2024 5.510 5.510 5.410 5.450 49,394 +0.21(+4.05%)
Jul 17, 2024 5.240 5.260 5.200 5.238 52,762 -0.11(-2.09%)
Jul 16, 2024 5.318 5.365 5.281 5.350 16,985 -0.06(-1.02%)
Jul 15, 2024 5.450 5.528 5.370 5.405 9,833 -0.09(-1.64%)
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%)
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.