Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.000	14.565	13.895	13.950	13.950	808,698
2026-10-15	13.455	13.695	13.240	13.695	13.695	987,274
2026-10-14	13.620	13.965	13.590	13.660	13.660	881,205
2026-10-13	13.550	13.685	13.310	13.640	13.640	478,072
2026-10-12	13.660	13.905	13.435	13.505	13.505	526,630
2026-10-09	13.715	13.800	13.350	13.515	13.515	530,667
2026-10-08	13.990	14.000	13.340	13.410	13.410	964,376
2026-10-07	14.850	15.670	14.430	14.490	14.490	1,222,574
2026-10-06	14.485	15.245	14.405	15.135	15.135	824,171
2026-10-05	14.055	14.355	14.010	14.340	14.340	467,907
2026-10-02	14.095	14.370	13.945	14.095	14.095	412,740
2026-10-01	14.305	14.600	13.890	13.900	13.900	711,428
2026-09-30	14.580	14.820	14.410	14.525	14.525	700,732
2026-09-29	14.645	14.800	14.480	14.575	14.575	376,361
2026-09-28	14.970	15.100	14.625	14.625	14.625	525,667
2026-09-25	14.500	14.870	14.380	14.855	14.855	432,282
2026-09-24	14.820	14.820	14.465	14.510	14.510	654,690
2026-09-23	15.470	15.560	14.850	14.900	14.900	836,783
2026-09-22	14.745	15.120	14.435	14.770	14.770	867,916
2026-09-21	14.610	14.915	14.600	14.710	14.710	458,692
2026-09-18	15.550	15.550	14.845	14.900	14.900	1,613,512
2026-09-17	14.830	15.540	14.830	15.495	15.495	1,366,680
2026-09-16	14.425	14.790	14.240	14.790	14.790	833,594
2026-09-15	14.230	14.600	13.930	14.360	14.360	879,079
2026-09-14	14.650	14.650	14.140	14.225	14.225	411,716
2026-09-11	14.985	15.120	14.465	14.815	14.815	545,150
2026-09-10	14.555	14.930	14.555	14.805	14.805	705,574
2026-09-09	14.550	14.635	14.300	14.555	14.555	573,645
2026-09-08	14.355	14.960	14.180	14.690	14.690	600,691
2026-09-07	14.475	14.555	14.240	14.480	14.480	458,537
2026-09-04	14.595	14.810	14.335	14.520	14.520	479,583
2026-09-03	13.790	14.485	13.700	14.485	14.485	541,773
2026-09-02	13.940	13.985	13.480	13.815	13.815	397,168
2026-09-01	14.310	14.500	13.905	14.085	14.085	753,449
2026-08-31	14.150	14.575	14.075	14.390	14.390	1,429,207
2026-08-28	13.745	14.155	13.745	14.150	14.150	471,248
2026-08-27	13.985	13.990	13.585	13.645	13.645	705,797
2026-08-26	14.190	14.340	13.995	13.995	13.995	495,467
2026-08-25	14.105	14.270	13.795	14.085	14.085	529,497
2026-08-24	14.185	14.360	13.995	14.080	14.080	585,467
2026-08-21	14.260	14.475	14.225	14.250	14.250	467,197
2026-08-20	14.370	14.635	13.940	14.105	14.105	576,407
2026-08-19	14.555	14.560	14.280	14.305	14.305	610,000
2026-08-18	14.755	14.950	14.495	14.545	14.545	609,389
2026-08-17	14.630	14.820	14.395	14.820	14.820	402,405
2026-08-14	14.765	14.795	14.520	14.615	14.615	492,145
2026-08-13	14.550	14.780	14.415	14.685	14.685	582,153
2026-08-12	14.595	14.720	14.510	14.555	14.555	425,576
2026-08-11	14.570	14.840	14.375	14.655	14.655	481,180
2026-08-10	14.605	14.740	14.450	14.585	14.585	359,624
2026-08-07	14.520	14.880	14.265	14.630	14.630	826,145
2026-08-06	15.070	15.090	14.530	14.530	14.530	597,542
2026-08-05	14.760	15.335	14.725	15.065	15.065	635,778
2026-08-04	14.855	14.855	14.445	14.660	14.660	860,643
2026-08-03	14.820	15.395	14.820	14.975	14.975	891,574
2026-07-31	15.050	15.350	14.510	14.880	14.880	1,302,434
2026-07-30	14.360	15.120	14.250	14.980	14.980	1,341,016
2026-07-29	14.340	14.435	13.880	14.435	14.435	1,054,512
2026-07-28	13.845	14.345	13.725	14.345	14.345	884,459
2026-07-27	13.950	14.090	13.635	13.790	13.790	942,797

Page 1 of 3 · 129 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.