Valeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 10.307 | 10.380 | 10.185 | 10.363 | 9.998 | 707,499 |
| 2025-08-12 | 10.035 | 10.293 | 9.966 | 10.293 | 9.931 | 5,847 |
| 2025-08-11 | 9.983 | 10.185 | 9.982 | 10.010 | 9.658 | 3,752 |
| 2025-08-08 | 9.646 | 9.980 | 9.646 | 9.907 | 9.559 | 1,396,327 |
| 2025-08-07 | 9.614 | 9.614 | 9.416 | 9.529 | 9.194 | 5,967 |
| 2025-08-06 | 9.596 | 9.618 | 9.460 | 9.493 | 9.159 | 11,108 |
| 2025-08-05 | 9.344 | 9.531 | 9.344 | 9.508 | 9.174 | 28,594 |
| 2025-08-04 | 9.572 | 9.656 | 9.294 | 9.378 | 9.049 | 305,601 |
| 2025-08-01 | 9.501 | 9.800 | 9.464 | 9.484 | 9.151 | 504,040 |
| 2025-07-31 | 9.522 | 9.620 | 9.448 | 9.576 | 9.240 | 3,706 |
| 2025-07-30 | 9.830 | 9.830 | 9.427 | 9.488 | 9.155 | 4,467 |
| 2025-07-29 | 9.849 | 10.080 | 9.746 | 9.810 | 9.465 | 782,334 |
| 2025-07-28 | 10.000 | 10.250 | 9.810 | 9.810 | 9.465 | 666,025 |
| 2025-07-25 | 9.549 | 9.780 | 8.690 | 9.709 | 9.368 | 119,264 |
| 2025-07-24 | 10.363 | 10.625 | 10.300 | 10.348 | 9.984 | 10,047 |
| 2025-07-23 | 10.215 | 10.400 | 10.215 | 10.355 | 9.991 | 1,918,794 |
| 2025-07-22 | 10.000 | 10.000 | 9.830 | 9.860 | 9.514 | 379,601 |
| 2025-07-21 | 9.874 | 10.050 | 9.862 | 10.013 | 9.661 | 17,362 |
| 2025-07-18 | 9.982 | 10.135 | 9.880 | 9.884 | 9.537 | 424,402 |
| 2025-07-17 | 9.772 | 10.080 | 9.772 | 9.960 | 9.610 | 19,429 |
| 2025-07-16 | 9.630 | 9.730 | 9.484 | 9.691 | 9.351 | 192,785 |
| 2025-07-15 | 9.883 | 10.195 | 9.844 | 9.847 | 9.501 | 6,910 |
| 2025-07-14 | 9.781 | 10.000 | 9.774 | 9.846 | 9.500 | 7,219 |
| 2025-07-11 | 10.015 | 10.120 | 9.988 | 10.025 | 9.673 | 2,740,884 |
| 2025-07-10 | 10.020 | 10.160 | 10.005 | 10.153 | 9.796 | 671,641 |
| 2025-07-09 | 9.726 | 10.055 | 9.580 | 10.010 | 9.658 | 3,042,864 |
| 2025-07-08 | 9.334 | 9.754 | 9.334 | 9.683 | 9.343 | 15,368 |
| 2025-07-07 | 9.170 | 9.374 | 9.120 | 9.321 | 8.994 | 1,716,668 |
| 2025-07-04 | 9.400 | 9.400 | 9.258 | 9.287 | 8.961 | 986,931 |
| 2025-07-03 | 9.654 | 9.934 | 9.456 | 9.500 | 9.166 | 2,015,136 |
| 2025-07-02 | 9.280 | 9.708 | 9.138 | 9.642 | 9.303 | 658,111 |
| 2025-07-01 | 9.364 | 9.364 | 8.990 | 9.234 | 8.910 | 125,620 |
| 2025-06-30 | 9.564 | 9.564 | 9.228 | 9.310 | 8.983 | 183,630 |
| 2025-06-27 | 9.275 | 9.574 | 9.262 | 9.533 | 9.198 | 28,408 |
| 2025-06-26 | 9.214 | 9.470 | 9.034 | 9.195 | 8.872 | 3,127 |
| 2025-06-25 | 8.966 | 9.160 | 8.874 | 8.957 | 8.642 | 9,240 |
| 2025-06-24 | 8.812 | 9.084 | 8.804 | 9.009 | 8.693 | 2,116,322 |
| 2025-06-23 | 8.749 | 8.846 | 8.558 | 8.620 | 8.317 | 7,627 |
| 2025-06-20 | 9.061 | 9.192 | 8.917 | 8.917 | 8.604 | 162,615 |
| 2025-06-19 | 8.924 | 8.964 | 8.905 | 8.905 | 8.592 | 660,059 |
| 2025-06-18 | 9.029 | 9.154 | 8.862 | 9.021 | 8.704 | 1,175,506 |
| 2025-06-17 | 9.021 | 9.212 | 9.008 | 9.091 | 8.772 | 129,498 |
| 2025-06-16 | 8.901 | 9.240 | 8.882 | 9.134 | 8.813 | 37,966 |
| 2025-06-13 | 8.920 | 8.956 | 8.816 | 8.900 | 8.587 | 9,331 |
| 2025-06-12 | 9.132 | 9.350 | 9.108 | 9.167 | 8.845 | 10,601 |
| 2025-06-11 | 9.208 | 9.482 | 9.208 | 9.376 | 9.047 | 217,325 |
| 2025-06-10 | 8.734 | 9.184 | 8.734 | 9.126 | 8.805 | 1,557,482 |
| 2025-06-09 | 8.528 | 8.732 | 8.500 | 8.717 | 8.411 | 852,058 |
| 2025-06-06 | 8.520 | 8.696 | 8.412 | 8.613 | 8.310 | 3,010 |
| 2025-06-05 | 8.808 | 8.834 | 8.392 | 8.524 | 8.225 | 4,531 |
| 2025-06-04 | 9.006 | 9.048 | 8.793 | 8.793 | 8.484 | 7,738 |
| 2025-06-03 | 8.930 | 9.014 | 8.696 | 8.991 | 8.675 | 774,946 |
| 2025-06-02 | 9.168 | 9.188 | 8.882 | 8.976 | 8.661 | 1,522,388 |
| 2025-05-30 | 9.374 | 9.550 | 9.200 | 9.292 | 8.966 | 6,146 |
| 2025-05-29 | 9.421 | 9.504 | 9.318 | 9.401 | 9.071 | 120,867 |
| 2025-05-28 | 8.980 | 9.256 | 8.980 | 9.145 | 8.824 | 108,300 |
| 2025-05-27 | 9.080 | 9.142 | 8.936 | 9.001 | 8.685 | 1,149,396 |
| 2025-05-23 | 9.200 | 9.398 | 8.830 | 8.957 | 8.642 | 32,301 |
| 2025-05-22 | 9.388 | 9.388 | 9.238 | 9.261 | 8.530 | 599,470 |
| 2025-05-21 | 9.606 | 9.606 | 9.390 | 9.513 | 8.763 | 677,814 |
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.