Valeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 9.606 | 9.606 | 9.390 | 9.513 | 8.763 | 677,814 |
| 2025-05-20 | 9.343 | 9.690 | 9.290 | 9.661 | 8.899 | 1,515,590 |
| 2025-05-19 | 9.406 | 9.406 | 9.280 | 9.340 | 8.603 | 22,399 |
| 2025-05-16 | 9.582 | 9.714 | 9.364 | 9.364 | 8.625 | 929,897 |
| 2025-05-15 | 9.748 | 9.748 | 9.512 | 9.538 | 8.786 | 993 |
| 2025-05-14 | 9.890 | 9.890 | 9.628 | 9.734 | 8.966 | 1,736,655 |
| 2025-05-13 | 9.800 | 9.832 | 9.620 | 9.832 | 9.056 | 9,079 |
| 2025-05-12 | 9.180 | 9.768 | 9.180 | 9.582 | 8.826 | 55,633 |
| 2025-05-09 | 8.964 | 9.020 | 8.964 | 8.995 | 8.285 | 11,463 |
| 2025-05-08 | 8.749 | 8.909 | 8.676 | 8.909 | 8.206 | 1,640 |
| 2025-05-07 | 8.677 | 8.744 | 8.640 | 8.642 | 7.960 | 43,003 |
| 2025-05-06 | 8.789 | 8.964 | 8.620 | 8.694 | 8.008 | 6,904 |
| 2025-05-02 | 8.852 | 8.908 | 8.676 | 8.829 | 8.132 | 13,567 |
| 2025-05-01 | 8.668 | 8.668 | 8.668 | 8.668 | 7.984 | 0 |
| 2025-04-30 | 8.501 | 8.706 | 8.436 | 8.668 | 7.984 | 10,163 |
| 2025-04-29 | 8.901 | 9.066 | 8.712 | 8.845 | 8.147 | 10,105 |
| 2025-04-28 | 8.995 | 9.024 | 8.824 | 8.893 | 8.191 | 951,711 |
| 2025-04-25 | 8.920 | 9.000 | 8.750 | 8.870 | 8.170 | 2,641,513 |
| 2025-04-24 | 8.542 | 8.802 | 8.542 | 8.792 | 8.098 | 418,155 |
| 2025-04-23 | 8.360 | 8.888 | 8.360 | 8.647 | 7.965 | 66,414 |
| 2025-04-22 | 8.136 | 8.191 | 7.990 | 8.191 | 7.545 | 8,764 |
| 2025-04-17 | 8.269 | 8.282 | 7.870 | 8.026 | 7.393 | 13,235 |
| 2025-04-16 | 8.061 | 8.068 | 7.820 | 8.020 | 7.387 | 1,454,406 |
| 2025-04-15 | 7.892 | 8.308 | 7.892 | 8.294 | 7.640 | 30,248 |
| 2025-04-14 | 7.770 | 7.854 | 7.588 | 7.690 | 7.083 | 1,228,425 |
| 2025-04-11 | 7.501 | 7.581 | 7.160 | 7.581 | 6.983 | 6,325 |
| 2025-04-10 | 8.088 | 8.088 | 7.284 | 7.361 | 6.780 | 2,912,178 |
| 2025-04-09 | 7.063 | 7.142 | 6.740 | 6.879 | 6.336 | 1,314,190 |
| 2025-04-08 | 7.818 | 7.818 | 7.396 | 7.406 | 6.822 | 25,333 |
| 2025-04-07 | 7.101 | 7.654 | 6.728 | 7.494 | 6.903 | 13,547 |
| 2025-04-04 | 7.840 | 7.924 | 7.218 | 7.562 | 6.965 | 100,998 |
| 2025-04-03 | 8.200 | 8.444 | 7.918 | 7.978 | 7.349 | 82,643 |
| 2025-04-02 | 8.421 | 8.500 | 8.250 | 8.493 | 7.823 | 431,947 |
| 2025-04-01 | 8.711 | 8.750 | 8.518 | 8.595 | 7.917 | 36,227 |
| 2025-03-31 | 8.760 | 8.780 | 8.464 | 8.565 | 7.889 | 146,655 |
| 2025-03-28 | 9.021 | 9.246 | 8.836 | 8.911 | 8.208 | 658,129 |
| 2025-03-27 | 9.522 | 9.522 | 9.206 | 9.276 | 8.544 | 93,779 |
| 2025-03-26 | 10.059 | 10.390 | 9.980 | 10.020 | 9.229 | 1,251,401 |
| 2025-03-25 | 9.953 | 10.300 | 9.922 | 10.223 | 9.416 | 416,974 |
| 2025-03-24 | 10.015 | 10.080 | 9.841 | 9.841 | 9.065 | 161,074 |
| 2025-03-21 | 9.820 | 9.900 | 9.722 | 9.852 | 9.075 | 268,490 |
| 2025-03-20 | 10.025 | 10.070 | 9.730 | 9.896 | 9.115 | 95,574 |
| 2025-03-19 | 10.010 | 10.110 | 9.814 | 10.015 | 9.225 | 1,289,507 |
| 2025-03-18 | 9.972 | 10.345 | 9.972 | 10.043 | 9.250 | 30,936 |
| 2025-03-17 | 9.800 | 9.984 | 9.786 | 9.865 | 9.087 | 554,089 |
| 2025-03-14 | 9.600 | 9.858 | 9.452 | 9.737 | 8.969 | 56,361 |
| 2025-03-13 | 9.900 | 9.900 | 9.516 | 9.555 | 8.801 | 178,883 |
| 2025-03-12 | 10.310 | 10.310 | 9.982 | 10.150 | 9.349 | 498,933 |
| 2025-03-11 | 10.740 | 10.900 | 10.020 | 10.115 | 9.317 | 765,097 |
| 2025-03-10 | 10.170 | 10.865 | 10.170 | 10.768 | 9.918 | 966,055 |
| 2025-03-07 | 9.821 | 10.140 | 9.648 | 10.097 | 9.300 | 694,253 |
| 2025-03-06 | 9.543 | 10.063 | 9.542 | 10.063 | 9.269 | 139,625 |
| 2025-03-05 | 9.347 | 9.494 | 9.278 | 9.348 | 8.611 | 132,458 |
| 2025-03-04 | 9.918 | 9.918 | 8.944 | 8.966 | 8.259 | 381,942 |
| 2025-03-03 | 10.000 | 10.325 | 9.878 | 10.075 | 9.280 | 49,327 |
| 2025-02-28 | 11.070 | 11.070 | 9.662 | 9.970 | 9.183 | 858,483 |
| 2025-02-27 | 11.305 | 11.405 | 11.125 | 11.258 | 10.369 | 263,803 |
| 2025-02-26 | 11.295 | 11.505 | 11.295 | 11.413 | 10.512 | 1,238,583 |
| 2025-02-25 | 11.200 | 11.290 | 11.040 | 11.195 | 10.312 | 1,249,179 |
| 2025-02-24 | 11.083 | 11.345 | 11.055 | 11.345 | 10.450 | 3,833,356 |
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.