Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.593	14.928	13.593	13.593	13.593	4
2026-10-19	13.710	14.928	13.460	13.460	13.460	4
2026-10-16	14.000	14.928	13.930	13.930	13.930	9
2026-10-15	13.390	13.695	13.250	13.460	13.460	138,775
2026-10-14	13.620	13.905	13.345	13.615	13.615	5,796
2026-10-13	13.578	13.660	13.330	13.660	13.660	170
2026-10-12	13.703	13.890	13.495	13.505	13.505	1,223
2026-10-09	13.735	13.780	13.408	13.540	13.540	48,277
2026-10-08	13.988	14.000	13.360	13.360	13.360	55,483
2026-10-07	14.710	15.655	14.460	14.470	14.470	203,353
2026-10-06	14.500	15.135	14.500	15.135	15.135	35,316
2026-10-05	14.045	14.320	14.045	14.290	14.290	10,588
2026-10-02	14.078	14.350	13.945	14.055	14.055	122,072
2026-10-01	14.283	14.525	13.943	13.943	13.943	112,548
2026-09-30	14.568	14.770	14.543	14.543	14.543	400,133
2026-09-29	14.645	14.865	14.615	14.615	14.615	2,087
2026-09-28	14.968	15.040	14.645	14.645	14.645	1,160
2026-09-25	14.610	14.848	14.610	14.848	14.848	103
2026-09-24	14.783	14.835	14.475	14.690	14.690	103,634
2026-09-23	15.405	15.770	14.900	15.048	15.048	12,596
2026-09-22	14.745	15.110	14.510	14.770	14.770	1,352,462
2026-09-21	14.703	14.900	14.605	14.710	14.710	120,485
2026-09-18	15.535	15.550	14.900	14.915	14.915	6,120
2026-09-17	14.830	15.530	14.825	15.420	15.420	6,216
2026-09-16	14.425	14.760	14.315	14.740	14.740	26,914
2026-09-15	14.230	14.550	13.945	14.320	14.320	754,357
2026-09-14	14.653	14.680	14.160	14.185	14.185	1,022
2026-09-11	14.978	15.000	14.535	14.805	14.805	425
2026-09-10	14.560	14.855	14.560	14.855	14.855	60,718
2026-09-09	14.553	14.605	14.305	14.520	14.520	479
2026-09-08	14.358	14.935	14.130	14.690	14.690	55,040
2026-09-07	14.453	14.500	14.180	14.327	14.327	251,380
2026-09-04	14.573	14.800	14.340	14.563	14.563	1,195
2026-09-03	13.778	14.463	13.710	14.463	14.463	229,257
2026-09-02	13.910	13.940	13.520	13.848	13.848	1,173
2026-09-01	14.358	14.480	13.925	13.925	13.925	868,638
2026-08-28	13.745	14.150	13.705	14.098	14.098	269,761
2026-08-27	13.983	14.020	13.590	13.698	13.698	2,006
2026-08-26	14.148	14.200	14.035	14.095	14.095	2,370
2026-08-25	14.058	14.190	13.860	14.155	14.155	147
2026-08-24	14.130	14.320	13.995	14.125	14.125	3,012
2026-08-21	13.975	14.435	13.975	14.305	14.305	1,451
2026-08-20	14.420	14.550	13.990	14.035	14.035	2,190
2026-08-19	14.468	14.575	14.300	14.385	14.385	1,139
2026-08-18	14.530	14.890	14.530	14.530	14.530	606,875
2026-08-17	14.500	14.820	14.430	14.730	14.730	1,405
2026-08-14	14.550	14.765	14.550	14.635	14.635	89,417
2026-08-13	14.563	14.725	14.360	14.690	14.690	320,595
2026-08-12	14.560	14.705	14.560	14.605	14.605	5,613
2026-08-11	14.453	14.805	14.385	14.725	14.725	2,028
2026-08-10	14.578	14.700	14.465	14.615	14.615	656
2026-08-07	14.500	14.815	14.245	14.710	14.710	420,653
2026-08-06	14.900	15.160	14.580	14.650	14.650	457
2026-08-05	14.735	15.280	14.735	15.058	15.058	3,390
2026-08-04	14.753	14.950	14.460	14.695	14.695	1,942
2026-08-03	14.800	15.305	14.800	15.010	15.010	2,296
2026-07-31	14.900	15.325	14.520	14.738	14.738	2,836
2026-07-30	14.400	15.095	14.340	15.010	15.010	1,650
2026-07-29	14.093	14.435	13.930	14.300	14.300	201,653
2026-07-28	13.945	14.255	13.730	14.235	14.235	3,924

Page 1 of 3 · 128 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.