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

Valeo Se ADR (OP: VLEEY )

5.819 +0.209 (+3.73%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 5.119 5.133 5.070 5.070 63,190 -0.26(-4.88%)
Aug 30, 2024 5.310 5.380 5.240 5.330 9,209 -0.00(-0.09%)
Aug 29, 2024 5.332 5.345 5.280 5.335 6,760 -0.03(-0.47%)
Aug 28, 2024 5.400 5.440 5.330 5.360 16,654 -0.23(-4.11%)
Aug 27, 2024 5.510 5.590 5.500 5.590 13,861 +0.09(+1.73%)
Aug 26, 2024 5.505 5.570 5.450 5.495 9,712 +0.03(+0.59%)
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%)
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.