Valeo SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.800	14.200	13.630	13.730	13.730	1,442,062
2026-07-23	12.855	14.085	12.825	14.055	14.055	2,081,250
2026-07-22	12.855	13.310	12.833	13.310	13.310	1,058,921
2026-07-21	12.875	13.155	12.780	13.035	13.035	957,979
2026-07-20	12.705	12.800	12.485	12.755	12.755	890,795
2026-07-17	12.990	12.990	12.580	12.890	12.890	1,188,676
2026-07-16	12.910	13.250	12.780	13.115	13.115	971,135
2026-07-15	12.440	12.775	12.270	12.725	12.725	564,485
2026-07-14	12.395	12.520	12.240	12.455	12.455	776,939
2026-07-13	12.245	12.525	12.090	12.510	12.510	555,896
2026-07-10	12.480	12.650	12.280	12.395	12.395	493,480
2026-07-09	12.330	12.460	12.045	12.460	12.460	575,335
2026-07-08	12.605	12.730	12.165	12.180	12.180	796,683
2026-07-07	13.400	13.590	12.895	12.895	12.895	680,085
2026-07-06	13.325	13.445	13.060	13.440	13.440	934,158
2026-07-03	13.005	13.485	12.995	13.275	13.275	697,228
2026-07-02	12.580	13.065	12.565	12.945	12.945	1,206,993
2026-07-01	12.825	12.865	12.440	12.635	12.635	714,090
2026-06-30	12.505	12.825	12.430	12.815	12.815	1,093,851
2026-06-29	12.530	12.530	12.270	12.345	12.345	832,926
2026-06-26	13.175	13.195	12.365	12.520	12.520	1,342,155
2026-06-25	13.525	13.560	13.175	13.175	13.175	940,890
2026-06-24	13.660	13.930	13.305	13.460	13.460	786,052
2026-06-23	13.575	13.830	13.380	13.750	13.750	1,073,861
2026-06-22	13.560	14.025	13.415	13.965	13.965	738,327
2026-06-19	13.335	13.745	13.260	13.620	13.620	2,471,213
2026-06-18	14.100	14.120	13.090	13.410	13.410	1,195,645
2026-06-17	14.300	14.605	13.985	14.125	14.125	762,488
2026-06-16	14.865	14.885	14.500	14.565	14.565	581,777
2026-06-15	15.205	15.410	14.855	14.855	14.855	760,490
2026-06-12	14.770	14.940	14.430	14.530	14.530	848,347
2026-06-11	14.300	14.440	14.145	14.270	14.270	698,882
2026-06-10	14.610	14.775	14.060	14.285	14.285	1,049,276
2026-06-09	15.200	16.595	14.525	14.525	14.525	1,846,432
2026-06-08	14.820	15.360	14.695	15.215	15.215	1,108,756
2026-06-05	15.550	15.795	15.090	15.120	15.120	1,720,965
2026-06-04	16.605	17.325	15.470	15.560	15.560	2,455,605
2026-06-03	13.980	17.000	13.815	16.640	16.640	4,112,375
2026-06-02	13.250	14.055	13.250	14.055	14.055	1,239,692
2026-06-01	13.255	13.465	12.965	13.185	13.185	676,967
2026-05-29	13.405	13.575	13.195	13.270	13.270	949,997
2026-05-28	13.530	13.760	13.260	13.325	13.325	941,681
2026-05-27	12.655	14.035	12.655	13.565	13.565	1,527,195
2026-05-26	12.665	12.880	12.480	12.600	12.600	760,314
2026-05-25	12.820	13.260	12.820	13.170	12.730	537,785
2026-05-22	12.450	12.710	12.450	12.640	12.218	506,368
2026-05-21	12.295	12.510	12.175	12.345	11.933	694,074
2026-05-20	12.225	12.445	11.900	12.250	11.841	849,485
2026-05-19	12.615	12.650	12.225	12.235	11.826	874,978
2026-05-18	12.410	12.825	12.375	12.585	12.165	1,026,958
2026-05-15	12.770	12.810	12.380	12.595	12.174	1,212,148
2026-05-14	12.420	12.860	12.420	12.835	12.406	1,207,158
2026-05-13	12.080	12.330	11.835	12.245	11.836	1,007,599
2026-05-12	11.515	12.080	11.490	11.830	11.435	1,470,896
2026-05-11	11.510	11.670	11.435	11.620	11.232	718,793
2026-05-08	11.395	11.625	11.360	11.625	11.237	586,786
2026-05-07	11.530	11.840	11.440	11.480	11.097	966,164
2026-05-06	10.875	11.655	10.875	11.390	11.010	1,548,398
2026-05-05	10.480	10.715	10.450	10.685	10.328	839,338
2026-05-04	10.715	10.810	10.410	10.420	10.072	1,046,349

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4400 EUR
2025-05-26	0.4200 EUR
2024-05-27	0.4000 EUR
2023-05-29	0.3800 EUR
2022-05-27	0.3500 EUR
2021-05-28	0.3000 EUR
2020-06-29	0.2000 EUR
2019-05-30	1.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.