Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.153	12.360	12.090	12.148	11.721	686
2026-02-02	11.595	12.155	11.595	12.135	11.709	34,604
2026-01-30	12.240	12.240	11.660	11.848	11.431	1,886
2026-01-29	12.110	12.260	12.110	12.163	11.735	63,022
2026-01-28	12.240	12.550	12.215	12.215	11.786	2,717
2026-01-27	12.358	12.525	12.230	12.525	12.085	474,267
2026-01-26	12.255	12.408	12.255	12.408	11.972	2,935
2026-01-23	12.110	12.405	12.110	12.370	11.935	3,190
2026-01-22	12.000	12.260	11.995	12.258	11.827	3,292
2026-01-21	11.500	11.735	11.480	11.628	11.219	16,979
2026-01-20	11.385	11.600	11.385	11.415	11.014	24,896
2026-01-19	11.358	11.650	11.150	11.513	11.108	298,574
2026-01-16	12.095	12.095	11.840	11.868	11.451	521,991
2026-01-15	12.053	12.385	12.005	12.108	11.682	170,534
2026-01-14	12.163	12.395	12.075	12.275	11.844	447
2026-01-13	12.145	12.170	11.945	12.170	11.742	233
2026-01-12	12.165	12.165	11.960	12.080	11.656	10,770
2026-01-09	12.085	12.405	12.085	12.153	11.726	108,969
2026-01-08	11.953	12.110	11.765	12.065	11.641	2,602
2026-01-07	12.100	12.250	12.025	12.045	11.622	61,928
2026-01-06	11.795	12.060	11.795	12.043	11.619	1,489,898
2026-01-05	12.140	12.255	11.820	11.943	11.523	1,207
2026-01-02	11.800	12.143	11.460	12.143	11.716	32,118
2025-12-31	11.695	11.695	11.585	11.620	11.212	665
2025-12-30	11.630	11.730	11.360	11.695	11.284	5,608
2025-12-29	11.415	11.640	11.415	11.640	11.231	8,260
2025-12-24	11.300	11.360	11.275	11.360	10.961	1
2025-12-23	11.435	11.435	11.265	11.265	10.869	538,172
2025-12-22	11.410	11.600	11.410	11.455	11.053	1,453
2025-12-19	11.500	11.630	11.500	11.550	11.144	9,495
2025-12-18	11.330	11.595	11.315	11.540	11.135	275,102
2025-12-17	11.278	11.385	11.230	11.365	10.966	6,101
2025-12-16	11.255	11.500	11.255	11.355	10.956	6,755
2025-12-15	11.463	11.560	11.295	11.310	10.913	83,981
2025-12-12	11.400	11.500	11.355	11.413	11.012	45,202
2025-12-11	11.260	11.395	11.260	11.380	10.980	808,891
2025-12-10	11.120	11.245	11.120	11.213	10.819	147
2025-12-09	11.435	11.435	11.205	11.288	10.891	247
2025-12-08	11.395	11.585	11.395	11.475	11.072	423,581
2025-12-05	11.353	11.705	11.300	11.500	11.096	1,001
2025-12-04	11.378	11.400	11.165	11.313	10.915	101,661
2025-12-03	11.383	11.600	11.165	11.293	10.896	395,096
2025-12-02	11.068	11.523	11.025	11.188	10.794	994,796
2025-12-01	10.900	11.150	10.860	11.115	10.725	28,177
2025-11-28	10.725	10.930	10.725	10.913	10.529	167
2025-11-27	10.763	10.790	10.655	10.763	10.384	466
2025-11-26	10.501	10.735	10.375	10.735	10.358	656
2025-11-25	10.524	10.680	10.415	10.573	10.201	50
2025-11-24	10.588	10.705	10.510	10.693	10.317	130,241
2025-11-21	10.244	10.565	10.165	10.438	10.071	8,318
2025-11-20	12.130	12.130	10.425	10.538	10.167	21,590
2025-11-19	11.975	12.280	11.975	12.065	11.641	7,720
2025-11-18	11.905	12.135	11.800	12.135	11.709	13,599
2025-11-17	12.405	12.560	12.275	12.293	11.861	57,379
2025-11-14	12.500	12.525	12.095	12.288	11.856	354,337
2025-11-13	12.678	12.805	12.585	12.613	12.169	51
2025-11-12	12.453	12.725	12.330	12.638	12.194	3,336
2025-11-11	12.215	12.375	12.130	12.298	11.865	203,665
2025-11-10	12.155	12.425	12.155	12.243	11.812	637,918
2025-11-07	11.940	12.010	11.810	11.953	11.533	5,604

← NewerPage 4 of 22 · 1,266 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.