Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	11.988	12.085	11.880	11.885	11.467	4,626
2025-11-05	11.850	12.030	11.850	12.003	11.581	16,640
2025-11-04	12.300	12.310	12.020	12.043	11.619	7,559
2025-11-03	12.035	12.390	11.985	12.280	11.849	108,517
2025-10-31	11.835	12.190	11.835	11.945	11.525	24,152
2025-10-30	12.488	12.490	12.000	12.228	11.798	1,373
2025-10-29	12.353	12.525	12.308	12.455	12.017	7,834
2025-10-28	11.835	12.380	11.800	12.360	11.926	9,689
2025-10-27	12.045	12.235	11.570	11.930	11.511	15,369
2025-10-24	11.095	12.175	11.095	12.048	11.624	486,053
2025-10-23	10.165	10.950	10.165	10.950	10.565	5,856
2025-10-22	10.002	10.095	9.900	10.090	9.735	55,760
2025-10-21	10.000	10.155	9.854	10.100	9.745	669
2025-10-20	10.000	10.105	9.598	10.027	9.675	22,798
2025-10-17	9.988	10.085	9.800	9.992	9.640	242,955
2025-10-16	9.854	10.050	9.810	9.981	9.630	2,549
2025-10-15	10.049	10.055	9.890	9.974	9.623	11,250
2025-10-14	9.878	9.908	9.686	9.789	9.445	1,562
2025-10-13	9.905	10.255	9.872	9.952	9.602	30,379
2025-10-10	10.140	10.205	9.886	9.886	9.539	985,111
2025-10-09	10.259	10.300	10.020	10.030	9.677	1,620
2025-10-08	10.350	10.350	10.230	10.273	9.912	15,040
2025-10-07	10.670	10.670	10.395	10.395	10.030	8,575
2025-10-06	10.673	10.755	10.355	10.693	10.317	762
2025-10-03	10.615	10.695	10.445	10.593	10.220	4,580
2025-10-02	10.745	10.955	10.490	10.545	10.175	54,030
2025-10-01	10.620	10.740	10.535	10.660	10.285	275,093
2025-09-30	10.683	10.800	10.525	10.545	10.175	3,716
2025-09-29	10.870	10.870	10.670	10.728	10.351	3,308,192
2025-09-26	10.920	11.090	10.720	10.720	10.343	17,251
2025-09-25	11.010	11.010	10.850	10.873	10.491	121,288
2025-09-24	11.000	11.085	10.590	10.895	10.512	12,568
2025-09-23	11.168	11.275	10.915	11.178	10.785	499,313
2025-09-22	11.130	11.130	10.870	11.048	10.659	7,203
2025-09-19	11.005	11.240	11.005	11.118	10.727	440,346
2025-09-18	11.153	11.410	11.000	11.085	10.696	53,375
2025-09-17	10.553	11.305	10.545	11.285	10.889	281,645
2025-09-16	10.501	10.745	10.495	10.495	10.126	187,562
2025-09-15	10.550	10.750	10.550	10.680	10.305	652,308
2025-09-12	10.625	10.690	10.290	10.475	10.107	888,410
2025-09-11	10.430	10.695	10.430	10.565	10.194	48,076
2025-09-10	10.645	10.700	10.370	10.510	10.141	469,892
2025-09-09	10.553	10.715	10.395	10.613	10.240	124,062
2025-09-08	10.385	10.580	10.385	10.570	10.199	2,390
2025-09-05	10.493	10.590	10.315	10.315	9.953	11,255
2025-09-04	10.210	10.420	10.060	10.328	9.965	3,391,048
2025-09-03	10.439	10.495	10.210	10.235	9.875	7,228
2025-09-02	10.501	10.635	10.305	10.353	9.989	35,130
2025-09-01	10.355	10.530	10.355	10.418	10.052	6,089
2025-08-29	10.344	10.385	10.200	10.373	10.008	9,620
2025-08-28	10.507	10.685	10.360	10.373	10.008	4,419
2025-08-27	10.355	10.600	10.355	10.360	9.996	457,077
2025-08-26	10.653	10.665	10.345	10.490	10.121	36,293
2025-08-22	10.563	10.893	10.525	10.893	10.510	4,149
2025-08-21	10.553	10.595	10.420	10.585	10.213	384,841
2025-08-20	10.630	10.665	10.460	10.488	10.119	65,078
2025-08-19	10.305	10.680	10.290	10.670	10.295	703,675
2025-08-18	10.291	10.490	10.205	10.253	9.892	287,668
2025-08-15	10.501	10.605	10.428	10.428	10.061	795,954
2025-08-14	10.283	10.400	10.245	10.393	10.027	14,100

← NewerPage 5 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.