Valeo SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	29.260	29.800	28.780	29.430	25.225	804,446
2021-11-16	28.560	29.530	28.520	29.370	25.174	1,387,035
2021-11-15	27.950	28.580	27.940	28.330	24.282	833,697
2021-11-12	27.300	28.220	27.180	28.200	24.171	1,050,213
2021-11-11	27.500	27.550	27.140	27.140	23.262	615,291
2021-11-10	27.740	27.860	27.180	27.600	23.657	633,527
2021-11-09	26.880	27.900	26.800	27.620	23.674	1,524,304
2021-11-08	26.380	26.930	26.170	26.900	23.057	641,599
2021-11-05	26.010	26.780	26.010	26.540	22.748	839,247
2021-11-04	26.200	26.670	25.890	26.160	22.422	792,719
2021-11-03	25.500	26.100	25.390	26.100	22.371	863,355
2021-11-02	25.800	25.800	25.260	25.420	21.788	676,798
2021-11-01	25.390	26.040	25.380	25.750	22.071	741,614
2021-10-29	25.140	25.900	25.000	25.330	21.711	1,027,984
2021-10-28	24.810	25.530	24.760	25.530	21.882	943,513
2021-10-27	24.400	24.790	24.050	24.770	21.231	772,677
2021-10-26	24.250	24.910	23.870	24.460	20.965	698,496
2021-10-25	24.530	24.550	23.810	24.230	20.768	675,463
2021-10-22	24.270	25.060	24.110	24.530	21.025	955,325
2021-10-21	24.180	24.620	23.780	24.290	20.820	689,734
2021-10-20	24.480	24.650	23.340	24.400	20.914	1,211,110
2021-10-19	24.920	25.000	24.240	24.560	21.051	979,630
2021-10-18	25.530	25.650	25.060	25.090	21.505	613,485
2021-10-15	25.250	25.650	25.230	25.630	21.968	716,128
2021-10-14	25.700	25.770	25.050	25.110	21.522	1,008,742

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

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