Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.940	14.025	13.645	13.720	13.720	210,841
2026-07-24	14.020	14.180	13.650	13.785	13.785	5,360
2026-07-23	12.920	14.075	12.855	13.938	13.938	139,153
2026-07-22	12.858	13.105	12.850	13.020	13.020	270,082
2026-07-21	12.858	13.140	12.810	12.875	12.875	1,013,424
2026-07-20	12.515	12.880	12.515	12.600	12.600	2,278
2026-07-17	12.945	12.970	12.645	12.715	12.715	616
2026-07-16	13.058	13.115	12.870	13.018	13.018	1,685
2026-07-15	12.440	12.740	12.205	12.728	12.728	1,163
2026-07-14	12.490	12.490	12.120	12.418	12.418	811,850
2026-07-13	12.340	12.480	12.115	12.435	12.435	2,452
2026-07-10	12.440	12.640	12.235	12.413	12.413	5,085
2026-07-09	12.158	12.365	12.075	12.353	12.353	53
2026-07-08	12.700	12.700	12.175	12.175	12.175	1,842
2026-07-07	13.353	13.570	12.965	13.003	13.003	404,703
2026-07-06	13.365	13.365	13.135	13.338	13.338	118,550
2026-07-03	13.005	13.435	12.760	13.393	13.393	79,592
2026-07-02	12.580	12.985	12.580	12.813	12.813	39,873
2026-07-01	12.815	13.080	12.480	12.568	12.568	1,565,054
2026-06-30	12.465	12.810	12.465	12.720	12.720	2,538
2026-06-29	12.530	12.585	12.290	12.410	12.410	9,164
2026-06-26	13.200	13.200	12.390	12.500	12.500	21,215
2026-06-25	13.245	13.535	13.245	13.355	13.355	259
2026-06-24	13.378	14.005	13.320	13.320	13.320	955,610
2026-06-23	13.435	13.900	13.365	13.683	13.683	11,571
2026-06-22	13.945	14.025	13.305	13.895	13.895	486,397
2026-06-19	13.220	13.735	13.085	13.618	13.618	10,020
2026-06-18	14.000	14.390	13.100	13.478	13.478	8,845
2026-06-17	14.335	14.515	14.000	14.075	14.075	26,378
2026-06-16	14.853	15.160	14.500	14.593	14.593	234,559
2026-06-15	15.000	15.300	14.855	14.965	14.965	80,105
2026-06-12	14.740	14.925	14.455	14.485	14.485	474,804
2026-06-11	14.175	14.570	14.175	14.210	14.210	220,011
2026-06-10	14.600	14.720	14.070	14.315	14.315	639,715
2026-06-09	15.358	16.265	14.623	14.623	14.623	16,968
2026-06-08	14.695	15.325	14.695	15.118	15.118	669,494
2026-06-05	15.153	15.860	15.120	15.125	15.125	20,696
2026-06-04	16.383	17.310	15.475	15.538	15.538	1,417,105
2026-06-03	14.000	17.000	13.705	16.815	16.815	423,490
2026-06-02	13.250	14.050	13.250	14.030	14.030	2,548,944
2026-06-01	12.995	13.460	12.995	13.125	13.125	732,840
2026-05-29	13.270	13.670	13.270	13.325	13.325	2,588
2026-05-28	13.483	13.775	13.315	13.343	13.343	7,029
2026-05-27	12.655	14.025	12.655	13.613	13.613	942,622
2026-05-26	12.523	12.835	12.523	12.523	12.523	628,989
2026-05-22	12.425	12.680	12.350	12.658	12.213	2,510
2026-05-21	12.200	12.455	12.200	12.330	11.897	755,137
2026-05-20	12.425	12.485	11.955	12.265	11.834	179,834
2026-05-19	12.648	12.648	12.235	12.238	11.808	3,349
2026-05-18	12.405	12.795	12.395	12.630	12.186	250,708
2026-05-15	12.673	12.800	12.380	12.580	12.138	801,804
2026-05-14	12.420	12.850	12.420	12.828	12.377	40,005
2026-05-13	12.078	12.305	11.880	12.235	11.805	529,409
2026-05-12	11.515	12.065	11.515	11.885	11.467	670,787
2026-05-11	11.600	11.800	11.520	11.593	11.185	687
2026-05-08	11.600	11.625	11.395	11.583	11.176	13,116
2026-05-07	11.500	11.810	11.450	11.450	11.048	2,537
2026-05-06	10.880	11.630	10.880	11.433	11.031	24,277
2026-05-05	10.495	10.690	10.495	10.673	10.298	2,955
2026-05-01	10.695	10.695	10.695	10.695	10.319	0

← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4400 EUR
2025-05-23	0.4200 EUR
2024-05-28	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.