Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.200	12.370	12.040	12.145	11.739	660,350
2026-02-02	11.650	12.190	11.640	12.155	11.749	681,363
2026-01-30	12.240	12.250	11.555	11.820	11.425	1,317,990
2026-01-29	12.220	12.305	12.085	12.110	11.705	443,483
2026-01-28	12.460	12.575	12.175	12.175	11.768	751,715
2026-01-27	12.360	12.555	12.220	12.555	12.136	687,532
2026-01-26	12.375	12.460	12.225	12.370	11.957	468,560
2026-01-23	12.185	12.420	12.090	12.380	11.966	592,496
2026-01-22	12.000	12.310	11.980	12.290	11.879	1,061,909
2026-01-21	11.485	11.735	11.430	11.685	11.295	636,558
2026-01-20	11.420	11.630	11.370	11.410	11.029	551,308
2026-01-19	11.360	11.700	11.155	11.580	11.193	670,194
2026-01-16	12.095	12.100	11.810	11.830	11.435	1,085,873
2026-01-15	12.300	12.360	11.955	12.090	11.686	806,349
2026-01-14	12.200	12.455	12.050	12.360	11.947	711,748
2026-01-13	12.110	12.190	11.800	12.155	11.749	705,356
2026-01-12	12.135	12.205	11.950	12.060	11.657	526,916
2026-01-09	12.180	12.470	12.060	12.130	11.725	646,002
2026-01-08	11.990	12.135	11.670	12.105	11.701	663,491
2026-01-07	12.090	12.260	11.995	12.040	11.638	613,912
2026-01-06	11.825	12.105	11.825	12.050	11.647	547,342
2026-01-05	12.225	12.265	11.820	11.820	11.425	642,111
2026-01-02	11.700	12.180	11.625	12.180	11.773	512,008
2025-12-31	11.695	11.700	11.580	11.635	11.246	248,881
2025-12-30	11.630	11.725	11.555	11.725	11.333	477,667
2025-12-29	11.420	11.640	11.420	11.580	11.193	385,864
2025-12-24	11.275	11.460	11.265	11.370	10.990	150,655
2025-12-23	11.410	11.445	11.230	11.265	10.889	495,551
2025-12-22	11.530	11.590	11.365	11.455	11.072	603,097
2025-12-19	11.490	11.645	11.430	11.480	11.097	1,628,086
2025-12-18	11.350	11.605	11.250	11.505	11.121	954,872
2025-12-17	11.300	11.425	11.220	11.425	11.043	793,634
2025-12-16	11.270	11.545	11.270	11.345	10.966	811,808
2025-12-15	11.490	11.565	11.255	11.335	10.956	569,817
2025-12-12	11.365	11.500	11.285	11.470	11.087	665,032
2025-12-11	11.315	11.400	11.145	11.365	10.985	636,759
2025-12-10	11.150	11.290	11.105	11.270	10.894	650,807
2025-12-09	11.425	11.435	11.185	11.220	10.845	987,327
2025-12-08	11.455	11.610	11.380	11.500	11.116	894,997
2025-12-05	11.315	11.725	11.300	11.510	11.126	854,763
2025-12-04	11.340	11.425	11.180	11.355	10.976	848,501
2025-12-03	11.165	11.620	11.165	11.250	10.874	1,024,339
2025-12-02	11.030	11.530	10.955	11.175	10.802	1,074,441
2025-12-01	10.880	11.155	10.875	11.100	10.729	1,240,491
2025-11-28	10.745	10.940	10.710	10.890	10.526	658,484
2025-11-27	10.765	10.830	10.640	10.710	10.352	637,004
2025-11-26	10.645	10.755	10.360	10.745	10.386	820,460
2025-11-25	10.620	10.685	10.370	10.550	10.198	1,035,334
2025-11-24	10.590	10.740	10.505	10.670	10.314	1,397,830
2025-11-21	10.205	10.590	10.145	10.505	10.154	1,762,374
2025-11-20	11.955	11.960	10.400	10.400	10.053	2,843,610
2025-11-19	12.000	12.300	11.960	11.960	11.560	941,606
2025-11-18	11.900	12.135	11.770	12.055	11.652	899,849
2025-11-17	12.485	12.580	12.235	12.235	11.826	794,649
2025-11-14	12.500	12.505	12.080	12.345	11.933	848,887
2025-11-13	12.665	12.850	12.570	12.585	12.165	674,711
2025-11-12	12.450	12.745	12.295	12.600	12.179	869,033
2025-11-11	12.205	12.375	12.080	12.375	11.962	828,565
2025-11-10	12.200	12.425	12.150	12.255	11.846	922,656
2025-11-07	11.975	12.070	11.800	11.975	11.575	1,044,210

← NewerPage 4 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.