Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.050	12.150	11.860	11.925	11.527	666,816
2025-11-05	11.890	12.070	11.795	12.000	11.599	1,073,770
2025-11-04	12.170	12.240	11.980	11.980	11.580	1,020,092
2025-11-03	12.025	12.405	12.025	12.310	11.899	918,474
2025-10-31	12.110	12.310	11.785	11.985	11.585	1,023,218
2025-10-30	12.450	12.450	11.990	12.190	11.783	1,060,335
2025-10-29	12.380	12.530	12.290	12.370	11.957	1,061,215
2025-10-28	11.870	12.390	11.870	12.355	11.942	1,055,400
2025-10-27	12.235	12.250	11.565	11.925	11.527	1,450,081
2025-10-24	11.100	12.190	11.100	12.150	11.744	3,040,045
2025-10-23	10.190	10.965	10.190	10.965	10.599	1,837,675
2025-10-22	9.974	10.155	9.874	10.155	9.816	1,033,088
2025-10-21	10.110	10.150	9.798	10.000	9.666	1,080,009
2025-10-20	10.045	10.070	9.582	10.070	9.734	901,366
2025-10-17	9.906	10.300	9.778	10.010	9.676	1,071,278
2025-10-16	9.990	10.050	9.802	10.050	9.714	857,195
2025-10-15	10.025	10.070	9.846	9.970	9.637	983,682
2025-10-14	9.806	9.926	9.706	9.820	9.492	1,162,873
2025-10-13	10.000	10.245	9.852	9.972	9.639	666,410
2025-10-10	10.120	10.235	9.862	9.920	9.589	734,340
2025-10-09	10.260	10.325	10.015	10.060	9.724	767,010
2025-10-08	10.230	10.380	10.210	10.275	9.932	718,988
2025-10-07	10.670	10.725	10.380	10.395	10.048	575,862
2025-10-06	10.625	10.760	10.350	10.650	10.294	1,364,329
2025-10-03	10.625	10.695	10.430	10.660	10.304	649,486
2025-10-02	10.790	10.845	10.485	10.500	10.149	1,174,350
2025-10-01	10.625	10.765	10.535	10.650	10.294	905,639
2025-09-30	10.685	10.830	10.515	10.635	10.280	891,951
2025-09-29	10.790	10.840	10.630	10.735	10.376	461,759
2025-09-26	10.945	11.100	10.700	10.755	10.396	736,787
2025-09-25	10.915	11.025	10.840	10.910	10.546	826,318
2025-09-24	11.010	11.090	10.585	10.910	10.546	1,330,355
2025-09-23	10.990	11.285	10.900	11.120	10.749	772,857
2025-09-22	11.040	11.165	10.840	11.010	10.642	814,880
2025-09-19	11.045	11.310	11.005	11.080	10.710	1,303,006
2025-09-18	11.310	11.430	10.990	11.080	10.710	1,375,191
2025-09-17	10.610	11.305	10.540	11.305	10.927	2,007,090
2025-09-16	10.620	10.710	10.475	10.540	10.188	914,711
2025-09-15	10.555	10.780	10.550	10.655	10.299	664,243
2025-09-12	10.630	10.640	10.280	10.495	10.144	865,469
2025-09-11	10.475	10.600	10.420	10.595	10.241	610,401
2025-09-10	10.645	10.660	10.370	10.460	10.111	666,854
2025-09-09	10.595	10.720	10.460	10.615	10.260	663,317
2025-09-08	10.370	10.585	10.370	10.570	10.217	664,613
2025-09-05	10.455	10.615	10.270	10.320	9.975	715,187
2025-09-04	10.100	10.440	10.100	10.335	9.990	775,011
2025-09-03	10.495	10.580	10.210	10.210	9.869	956,942
2025-09-02	10.560	10.690	10.285	10.350	10.004	1,678,133
2025-09-01	10.395	10.585	10.370	10.465	10.115	510,433
2025-08-29	10.365	10.435	10.180	10.355	10.009	634,985
2025-08-28	10.460	10.700	10.340	10.380	10.033	659,256
2025-08-27	10.555	10.620	10.335	10.425	10.077	750,452
2025-08-26	10.670	10.705	10.295	10.520	10.169	1,318,462
2025-08-25	10.890	10.945	10.755	10.775	10.415	679,244
2025-08-22	10.570	10.910	10.570	10.855	10.492	906,414
2025-08-21	10.440	10.605	10.440	10.595	10.241	576,646
2025-08-20	10.590	10.665	10.465	10.475	10.125	771,868
2025-08-19	10.325	10.695	10.315	10.680	10.323	970,831
2025-08-18	10.395	10.400	10.195	10.275	9.932	829,071
2025-08-15	10.565	10.620	10.390	10.445	10.096	826,895

← NewerPage 5 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.