Valeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 10.335 | 10.400 | 10.275 | 10.400 | 10.053 | 591,549 |
| 2025-08-13 | 10.300 | 10.395 | 10.175 | 10.365 | 10.019 | 547,575 |
| 2025-08-12 | 10.060 | 10.315 | 9.964 | 10.255 | 9.912 | 781,581 |
| 2025-08-11 | 10.035 | 10.190 | 9.972 | 10.015 | 9.680 | 950,409 |
| 2025-08-08 | 9.650 | 9.980 | 9.614 | 9.980 | 9.647 | 988,092 |
| 2025-08-07 | 9.470 | 9.660 | 9.386 | 9.560 | 9.241 | 750,436 |
| 2025-08-06 | 9.596 | 9.624 | 9.446 | 9.460 | 9.144 | 559,086 |
| 2025-08-05 | 9.440 | 9.530 | 9.322 | 9.530 | 9.212 | 741,112 |
| 2025-08-04 | 9.572 | 9.632 | 9.284 | 9.352 | 9.040 | 936,262 |
| 2025-08-01 | 9.600 | 9.814 | 9.410 | 9.482 | 9.165 | 1,302,513 |
| 2025-07-31 | 9.410 | 9.618 | 9.310 | 9.606 | 9.285 | 992,498 |
| 2025-07-30 | 9.830 | 9.842 | 9.410 | 9.468 | 9.152 | 1,095,111 |
| 2025-07-29 | 9.868 | 10.105 | 9.732 | 9.826 | 9.498 | 1,248,098 |
| 2025-07-28 | 10.000 | 10.285 | 9.800 | 9.844 | 9.515 | 2,097,261 |
| 2025-07-25 | 9.350 | 9.782 | 8.658 | 9.780 | 9.453 | 5,212,805 |
| 2025-07-24 | 10.460 | 10.625 | 10.295 | 10.335 | 9.990 | 1,165,108 |
| 2025-07-23 | 10.215 | 10.425 | 10.095 | 10.355 | 10.009 | 1,330,619 |
| 2025-07-22 | 9.998 | 10.015 | 9.816 | 9.830 | 9.502 | 724,259 |
| 2025-07-21 | 9.862 | 10.070 | 9.844 | 10.025 | 9.690 | 675,628 |
| 2025-07-18 | 10.000 | 10.195 | 9.862 | 9.896 | 9.565 | 907,392 |
| 2025-07-17 | 9.786 | 10.095 | 9.776 | 9.956 | 9.623 | 880,214 |
| 2025-07-16 | 9.628 | 9.788 | 9.472 | 9.668 | 9.345 | 1,575,139 |
| 2025-07-15 | 9.996 | 10.210 | 9.830 | 9.856 | 9.527 | 863,293 |
| 2025-07-14 | 9.774 | 9.992 | 9.680 | 9.860 | 9.531 | 640,457 |
| 2025-07-11 | 10.060 | 10.110 | 9.932 | 10.030 | 9.695 | 963,058 |
| 2025-07-10 | 10.055 | 10.170 | 9.956 | 10.155 | 9.816 | 986,569 |
| 2025-07-09 | 9.726 | 10.065 | 9.680 | 10.010 | 9.676 | 1,244,282 |
| 2025-07-08 | 9.364 | 9.760 | 9.364 | 9.704 | 9.380 | 1,002,807 |
| 2025-07-07 | 9.214 | 9.388 | 9.154 | 9.374 | 9.061 | 1,025,975 |
| 2025-07-04 | 9.400 | 9.446 | 9.226 | 9.296 | 8.985 | 1,013,381 |
| 2025-07-03 | 9.792 | 9.950 | 9.444 | 9.470 | 9.154 | 929,146 |
| 2025-07-02 | 9.302 | 9.722 | 9.250 | 9.638 | 9.316 | 1,523,775 |
| 2025-07-01 | 9.190 | 9.252 | 8.950 | 9.252 | 8.943 | 852,013 |
| 2025-06-30 | 9.526 | 9.540 | 9.210 | 9.290 | 8.980 | 1,073,438 |
| 2025-06-27 | 9.306 | 9.600 | 9.242 | 9.486 | 9.169 | 1,466,130 |
| 2025-06-26 | 9.370 | 9.470 | 9.006 | 9.180 | 8.873 | 2,167,506 |
| 2025-06-25 | 9.066 | 9.160 | 8.854 | 8.928 | 8.630 | 954,190 |
| 2025-06-24 | 8.848 | 9.090 | 8.750 | 9.024 | 8.723 | 1,325,936 |
| 2025-06-23 | 8.816 | 8.926 | 8.552 | 8.558 | 8.272 | 1,562,338 |
| 2025-06-20 | 9.040 | 9.214 | 8.898 | 8.926 | 8.628 | 2,751,982 |
| 2025-06-19 | 8.924 | 9.006 | 8.864 | 8.958 | 8.659 | 1,005,368 |
| 2025-06-18 | 9.090 | 9.128 | 8.830 | 9.040 | 8.738 | 1,111,886 |
| 2025-06-17 | 9.020 | 9.258 | 9.000 | 9.090 | 8.786 | 1,040,424 |
| 2025-06-16 | 8.900 | 9.258 | 8.900 | 9.118 | 8.813 | 1,170,426 |
| 2025-06-13 | 8.886 | 8.974 | 8.782 | 8.866 | 8.570 | 875,521 |
| 2025-06-12 | 9.204 | 9.254 | 9.068 | 9.148 | 8.842 | 917,306 |
| 2025-06-11 | 9.258 | 9.496 | 9.200 | 9.322 | 9.011 | 1,557,257 |
| 2025-06-10 | 8.734 | 9.190 | 8.734 | 9.092 | 8.788 | 1,277,547 |
| 2025-06-09 | 8.500 | 8.732 | 8.500 | 8.732 | 8.440 | 694,491 |
| 2025-06-06 | 8.492 | 8.702 | 8.410 | 8.590 | 8.303 | 773,038 |
| 2025-06-05 | 8.804 | 8.856 | 8.392 | 8.544 | 8.259 | 1,385,713 |
| 2025-06-04 | 9.014 | 9.070 | 8.782 | 8.804 | 8.510 | 917,086 |
| 2025-06-03 | 8.914 | 9.022 | 8.690 | 8.980 | 8.680 | 858,249 |
| 2025-06-02 | 9.110 | 9.144 | 8.878 | 8.944 | 8.645 | 1,347,797 |
| 2025-05-30 | 9.280 | 9.462 | 9.260 | 9.260 | 8.951 | 1,272,483 |
| 2025-05-29 | 9.406 | 9.506 | 9.222 | 9.322 | 9.011 | 1,048,108 |
| 2025-05-28 | 8.980 | 9.270 | 8.978 | 9.162 | 8.856 | 992,687 |
| 2025-05-27 | 8.980 | 9.170 | 8.880 | 8.984 | 8.684 | 1,258,402 |
| 2025-05-26 | 8.900 | 9.036 | 8.850 | 8.996 | 8.696 | 1,028,596 |
| 2025-05-23 | 9.260 | 9.438 | 8.798 | 8.994 | 8.288 | 1,686,863 |
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.