Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.474	10.695	10.130	10.695	10.319	658,662
2026-04-29	10.630	10.630	10.405	10.463	10.095	208,906
2026-04-28	10.615	10.780	10.480	10.600	10.228	6,646
2026-04-27	10.720	10.810	10.625	10.720	10.343	1,064,090
2026-04-24	11.253	11.260	10.655	10.753	10.375	894
2026-04-23	11.000	11.235	10.870	11.153	10.761	685,125
2026-04-22	11.003	11.205	11.003	11.003	10.616	1,691
2026-04-21	11.200	11.385	11.090	11.125	10.734	402,957
2026-04-20	11.475	11.475	11.238	11.238	10.843	1,002,848
2026-04-17	10.710	11.573	10.710	11.573	11.166	1,359,164
2026-04-16	11.175	11.175	10.985	10.998	10.611	1,441,969
2026-04-15	11.163	11.230	11.025	11.078	10.688	161,175
2026-04-14	11.153	11.220	11.153	11.153	10.761	57
2026-04-13	10.895	10.995	10.895	10.938	10.553	907,208
2026-04-10	11.000	11.310	11.000	11.163	10.770	721,497
2026-04-09	11.095	11.095	10.840	10.870	10.488	1,060,319
2026-04-08	11.395	11.395	11.005	11.155	10.763	1,274
2026-04-07	10.459	10.640	10.200	10.253	9.892	1,916
2026-04-02	10.444	10.565	10.280	10.368	10.003	1,035
2026-04-01	10.753	10.860	10.555	10.825	10.445	130,968
2026-03-31	9.996	10.335	9.996	10.288	9.926	348
2026-03-30	10.210	10.210	9.942	9.956	9.606	572
2026-03-27	10.465	10.465	10.200	10.280	9.919	591,299
2026-03-26	10.515	10.515	10.310	10.490	10.121	2,016,624
2026-03-25	10.745	10.745	10.455	10.525	10.155	382,369
2026-03-24	10.495	10.495	10.090	10.325	9.962	1,076,657
2026-03-23	9.505	10.485	9.462	10.320	9.957	32,331
2026-03-20	9.839	10.150	9.706	9.739	9.397	166
2026-03-19	10.140	10.530	9.722	9.779	9.435	456,408
2026-03-18	10.600	10.640	10.375	10.425	10.059	139,058
2026-03-17	10.400	10.530	10.335	10.408	10.042	637
2026-03-16	10.480	10.480	10.215	10.323	9.960	1,818
2026-03-13	10.464	10.490	10.280	10.310	9.948	61,908
2026-03-12	10.840	10.840	10.375	10.393	10.027	133
2026-03-11	10.978	11.030	10.635	10.798	10.418	539
2026-03-10	10.778	10.900	10.605	10.825	10.445	847,008
2026-03-09	10.345	10.345	10.130	10.233	9.873	223,842
2026-03-06	10.953	11.040	10.695	10.698	10.322	1,570
2026-03-05	11.200	11.270	10.940	10.985	10.599	212,600
2026-03-04	10.853	11.295	10.800	11.150	10.758	2,522
2026-03-03	11.615	11.635	10.855	11.033	10.645	8,912
2026-03-02	11.580	11.895	11.580	11.733	11.320	29,288
2026-02-27	12.920	12.920	12.060	12.183	11.754	5,030
2026-02-26	13.045	13.120	12.705	12.898	12.444	1,336
2026-02-25	13.070	13.430	13.070	13.125	12.664	366,603
2026-02-24	12.770	13.210	12.770	13.158	12.695	1,106
2026-02-23	12.900	13.000	12.628	12.628	12.184	816
2026-02-20	12.953	13.195	12.785	12.978	12.522	44
2026-02-19	13.200	13.515	13.018	13.018	12.560	460
2026-02-18	12.970	13.375	12.970	13.363	12.893	4,425
2026-02-17	13.020	13.338	12.935	13.085	12.625	55,966
2026-02-16	13.305	13.485	13.250	13.280	12.813	381
2026-02-13	13.395	13.395	13.265	13.355	12.886	288,485
2026-02-12	13.300	13.865	13.300	13.430	12.958	132,508
2026-02-11	13.145	13.260	12.770	13.098	12.637	116,877
2026-02-10	12.790	13.325	12.790	13.325	12.857	1,765,848
2026-02-09	12.600	12.805	12.535	12.760	12.312	18,805
2026-02-06	12.558	12.650	12.255	12.590	12.148	511
2026-02-05	12.783	12.840	12.370	12.613	12.169	1,835
2026-02-04	12.200	12.850	12.185	12.838	12.386	1,442

← NewerPage 3 of 5 · 254 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.