Valeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 9.338 | 9.458 | 9.200 | 9.254 | 8.527 | 1,275,962 |
| 2025-05-21 | 9.596 | 9.634 | 9.360 | 9.504 | 8.758 | 801,201 |
| 2025-05-20 | 9.312 | 9.712 | 9.278 | 9.632 | 8.875 | 989,854 |
| 2025-05-19 | 9.300 | 9.444 | 9.230 | 9.344 | 8.610 | 787,832 |
| 2025-05-16 | 9.586 | 9.586 | 9.352 | 9.378 | 8.641 | 773,141 |
| 2025-05-15 | 9.684 | 9.776 | 9.500 | 9.512 | 8.765 | 879,729 |
| 2025-05-14 | 9.890 | 9.890 | 9.624 | 9.736 | 8.971 | 941,682 |
| 2025-05-13 | 9.624 | 9.852 | 9.614 | 9.828 | 9.056 | 1,117,180 |
| 2025-05-12 | 9.200 | 9.770 | 9.192 | 9.598 | 8.844 | 2,175,967 |
| 2025-05-09 | 9.020 | 9.114 | 8.924 | 8.964 | 8.260 | 794,775 |
| 2025-05-08 | 8.728 | 8.916 | 8.648 | 8.880 | 8.183 | 913,243 |
| 2025-05-07 | 8.658 | 8.802 | 8.624 | 8.640 | 7.961 | 1,064,335 |
| 2025-05-06 | 8.790 | 8.906 | 8.578 | 8.684 | 8.002 | 1,095,978 |
| 2025-05-05 | 8.870 | 8.872 | 8.686 | 8.686 | 8.004 | 596,673 |
| 2025-05-02 | 8.866 | 9.050 | 8.690 | 8.872 | 8.175 | 1,484,727 |
| 2025-04-30 | 8.580 | 8.862 | 8.300 | 8.668 | 7.987 | 1,894,765 |
| 2025-04-29 | 8.880 | 9.150 | 8.806 | 8.822 | 8.129 | 1,338,339 |
| 2025-04-28 | 8.868 | 9.040 | 8.828 | 8.878 | 8.181 | 1,003,603 |
| 2025-04-25 | 8.970 | 9.022 | 8.724 | 8.884 | 8.186 | 1,035,741 |
| 2025-04-24 | 8.624 | 8.802 | 8.526 | 8.788 | 8.098 | 1,202,840 |
| 2025-04-23 | 8.368 | 8.892 | 8.308 | 8.596 | 7.921 | 1,867,741 |
| 2025-04-22 | 8.142 | 8.190 | 7.970 | 8.154 | 7.514 | 814,787 |
| 2025-04-17 | 8.264 | 8.392 | 7.872 | 8.030 | 7.399 | 1,205,947 |
| 2025-04-16 | 8.020 | 8.094 | 7.756 | 8.046 | 7.414 | 1,920,824 |
| 2025-04-15 | 7.878 | 8.336 | 7.780 | 8.182 | 7.539 | 2,452,334 |
| 2025-04-14 | 7.818 | 7.822 | 7.564 | 7.656 | 7.055 | 1,343,756 |
| 2025-04-11 | 7.444 | 7.600 | 7.148 | 7.502 | 6.913 | 1,819,661 |
| 2025-04-10 | 8.048 | 8.100 | 7.284 | 7.284 | 6.712 | 3,098,153 |
| 2025-04-09 | 6.880 | 7.140 | 6.730 | 6.812 | 6.277 | 3,052,860 |
| 2025-04-08 | 7.788 | 7.800 | 7.396 | 7.396 | 6.815 | 1,802,480 |
| 2025-04-07 | 7.000 | 7.700 | 6.736 | 7.488 | 6.900 | 2,837,340 |
| 2025-04-04 | 7.900 | 7.952 | 7.190 | 7.582 | 6.987 | 3,300,770 |
| 2025-04-03 | 8.200 | 8.450 | 7.916 | 7.986 | 7.359 | 2,273,747 |
| 2025-04-02 | 8.420 | 8.508 | 8.248 | 8.476 | 7.810 | 1,290,667 |
| 2025-04-01 | 8.712 | 8.760 | 8.498 | 8.570 | 7.897 | 1,140,642 |
| 2025-03-31 | 8.762 | 8.764 | 8.460 | 8.584 | 7.910 | 1,624,874 |
| 2025-03-28 | 9.000 | 9.150 | 8.830 | 8.908 | 8.208 | 1,779,576 |
| 2025-03-27 | 9.500 | 9.544 | 9.206 | 9.206 | 8.483 | 2,499,374 |
| 2025-03-26 | 10.190 | 10.400 | 9.980 | 9.980 | 9.196 | 1,132,161 |
| 2025-03-25 | 9.878 | 10.315 | 9.878 | 10.250 | 9.445 | 1,532,517 |
| 2025-03-24 | 10.075 | 10.090 | 9.810 | 9.846 | 9.073 | 1,035,609 |
| 2025-03-21 | 9.776 | 9.886 | 9.640 | 9.854 | 9.080 | 3,146,193 |
| 2025-03-20 | 10.015 | 10.120 | 9.714 | 9.898 | 9.121 | 1,073,330 |
| 2025-03-19 | 9.816 | 10.110 | 9.770 | 10.025 | 9.238 | 1,143,111 |
| 2025-03-18 | 10.030 | 10.380 | 9.938 | 10.055 | 9.265 | 1,527,871 |
| 2025-03-17 | 9.838 | 10.005 | 9.786 | 9.940 | 9.159 | 1,144,640 |
| 2025-03-14 | 9.510 | 9.864 | 9.402 | 9.772 | 9.004 | 1,255,823 |
| 2025-03-13 | 9.898 | 9.966 | 9.516 | 9.516 | 8.769 | 1,602,773 |
| 2025-03-12 | 10.175 | 10.350 | 10.025 | 10.170 | 9.371 | 1,065,021 |
| 2025-03-11 | 10.730 | 10.895 | 10.020 | 10.020 | 9.233 | 1,664,617 |
| 2025-03-10 | 10.220 | 10.865 | 10.145 | 10.705 | 9.864 | 1,902,066 |
| 2025-03-07 | 9.830 | 10.150 | 9.644 | 10.050 | 9.261 | 1,287,993 |
| 2025-03-06 | 9.560 | 10.080 | 9.560 | 10.015 | 9.228 | 2,191,602 |
| 2025-03-05 | 9.400 | 9.510 | 9.256 | 9.362 | 8.627 | 2,049,421 |
| 2025-03-04 | 9.898 | 9.920 | 8.925 | 8.982 | 8.277 | 3,525,076 |
| 2025-03-03 | 9.970 | 10.335 | 9.860 | 10.065 | 9.274 | 1,802,778 |
| 2025-02-28 | 11.000 | 11.140 | 9.650 | 10.020 | 9.233 | 4,527,617 |
| 2025-02-27 | 11.320 | 11.400 | 11.105 | 11.285 | 10.399 | 1,242,397 |
| 2025-02-26 | 11.315 | 11.520 | 11.295 | 11.455 | 10.555 | 1,190,393 |
| 2025-02-25 | 11.165 | 11.315 | 11.035 | 11.270 | 10.385 | 1,071,406 |
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.