Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.350	10.695	10.220	10.665	10.309	1,074,541
2026-04-29	10.605	10.655	10.420	10.480	10.130	621,768
2026-04-28	10.680	10.825	10.550	10.550	10.198	758,464
2026-04-27	10.705	10.815	10.560	10.730	10.372	840,992
2026-04-24	11.260	11.265	10.640	10.705	10.347	1,399,807
2026-04-23	10.905	11.255	10.800	11.190	10.816	711,075
2026-04-22	11.130	11.235	10.980	11.025	10.657	694,901
2026-04-21	11.300	11.365	11.055	11.120	10.749	957,609
2026-04-20	11.375	11.460	11.205	11.255	10.879	754,914
2026-04-17	10.710	11.720	10.700	11.615	11.227	1,793,991
2026-04-16	11.125	11.265	10.960	10.965	10.599	1,111,603
2026-04-15	11.150	11.250	11.025	11.095	10.724	624,319
2026-04-14	11.145	11.310	11.100	11.195	10.821	543,607
2026-04-13	10.960	10.995	10.875	10.940	10.575	676,159
2026-04-10	11.055	11.365	10.960	11.160	10.787	505,547
2026-04-09	11.070	11.075	10.825	10.910	10.546	855,683
2026-04-08	11.360	11.400	10.990	11.205	10.831	1,054,404
2026-04-07	10.385	10.640	10.165	10.265	9.922	998,861
2026-04-02	10.545	10.560	10.220	10.400	10.053	1,343,832
2026-04-01	10.760	10.945	10.615	10.945	10.579	1,029,438
2026-03-31	9.988	10.375	9.940	10.330	9.985	1,355,319
2026-03-30	10.155	10.215	9.918	9.976	9.643	955,823
2026-03-27	10.415	10.420	10.180	10.225	9.883	1,045,283
2026-03-26	10.500	10.550	10.325	10.440	10.091	712,655
2026-03-25	10.545	10.670	10.445	10.620	10.265	1,126,336
2026-03-24	10.495	10.495	10.075	10.240	9.898	1,029,094
2026-03-23	9.522	10.520	9.438	10.425	10.077	1,719,232
2026-03-20	9.962	9.966	9.648	9.800	9.473	2,059,647
2026-03-19	10.165	10.165	9.700	9.742	9.417	1,308,509
2026-03-18	10.600	10.655	10.370	10.375	10.028	885,325
2026-03-17	10.400	10.540	10.320	10.420	10.072	574,954
2026-03-16	10.380	10.500	10.175	10.340	9.995	686,850
2026-03-13	10.425	10.538	10.240	10.370	10.024	854,536
2026-03-12	10.840	10.840	10.290	10.435	10.086	951,542
2026-03-11	10.800	10.960	10.610	10.900	10.536	645,069
2026-03-10	10.710	10.940	10.620	10.940	10.575	1,300,691
2026-03-09	10.315	10.330	10.100	10.240	9.898	1,118,724
2026-03-06	11.015	11.100	10.600	10.750	10.391	962,271
2026-03-05	11.250	11.310	10.940	10.940	10.575	935,745
2026-03-04	10.875	11.315	10.735	11.295	10.918	988,650
2026-03-03	11.635	11.635	10.845	11.045	10.676	1,322,091
2026-03-02	11.800	11.895	11.635	11.820	11.425	1,301,470
2026-02-27	12.900	13.140	11.990	12.290	11.879	2,464,018
2026-02-26	13.030	13.170	12.705	12.705	12.281	1,004,968
2026-02-25	13.195	13.430	12.960	13.025	12.590	832,101
2026-02-24	12.775	13.270	12.715	13.120	12.682	896,343
2026-02-23	13.000	13.000	12.585	12.645	12.223	644,678
2026-02-20	12.950	13.200	12.765	13.020	12.585	759,989
2026-02-19	13.205	13.480	13.010	13.015	12.580	512,145
2026-02-18	12.960	13.380	12.885	13.325	12.880	607,991
2026-02-17	13.200	13.360	12.910	13.045	12.609	919,431
2026-02-16	13.320	13.495	13.200	13.250	12.807	1,016,120
2026-02-13	13.395	13.440	13.245	13.325	12.880	685,704
2026-02-12	13.275	13.920	13.275	13.420	12.972	1,108,849
2026-02-11	13.205	13.440	12.715	13.145	12.706	951,231
2026-02-10	12.790	13.345	12.720	13.245	12.803	895,655
2026-02-09	12.570	12.880	12.470	12.765	12.339	764,603
2026-02-06	12.600	12.705	12.255	12.515	12.097	1,178,496
2026-02-05	12.805	12.870	12.345	12.645	12.223	638,614
2026-02-04	12.225	12.925	12.205	12.885	12.455	1,097,629

← NewerPage 3 of 22 · 1,281 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.