Paris - Delayed Quote
EUR
Valeo SE (FR.PA)
11.15
-0.47
(-4.04%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.60
11.60
11.09
11.15
11.15
1,414,692
Oct 29, 2026
11.40
11.94
11.35
11.62
11.62
664,465
Oct 28, 2026
11.60
11.65
11.37
11.40
11.40
989,785
Oct 27, 2026
11.72
11.79
11.32
11.32
11.32
1,238,149
Oct 26, 2026
11.44
11.85
11.34
11.75
11.75
1,524,719
Oct 23, 2026
12.32
12.32
11.15
11.38
11.38
2,046,926
Oct 22, 2026
13.21
13.35
12.77
12.86
12.86
1,124,510
Oct 21, 2026
13.45
13.65
13.30
13.44
13.44
537,802
Oct 20, 2026
13.55
13.80
13.22
13.57
13.57
700,345
Oct 19, 2026
13.75
13.75
13.30
13.54
13.54
674,009
Oct 16, 2026
14.00
14.56
13.90
13.95
13.95
808,698
Oct 15, 2026
13.45
13.69
13.24
13.69
13.69
987,274
Oct 14, 2026
13.62
13.97
13.59
13.66
13.66
881,205
Oct 13, 2026
13.55
13.69
13.31
13.64
13.64
478,072
Oct 12, 2026
13.66
13.90
13.44
13.51
13.51
526,630
Oct 9, 2026
13.72
13.80
13.35
13.52
13.52
530,667
Oct 8, 2026
13.99
14.00
13.34
13.41
13.41
964,376
Oct 7, 2026
14.85
15.67
14.43
14.49
14.49
1,222,574
Oct 6, 2026
14.48
15.24
14.40
15.14
15.14
824,171
Oct 5, 2026
14.06
14.35
14.01
14.34
14.34
467,907
Oct 2, 2026
14.10
14.37
13.94
14.10
14.10
412,740
Oct 1, 2026
14.31
14.60
13.89
13.90
13.90
711,428
Sep 30, 2026
14.58
14.82
14.41
14.52
14.52
700,732
Sep 29, 2026
14.65
14.80
14.48
14.57
14.57
376,361
Sep 28, 2026
14.97
15.10
14.63
14.63
14.63
525,667
Sep 25, 2026
14.50
14.87
14.38
14.85
14.85
432,282
Sep 24, 2026
14.82
14.82
14.47
14.51
14.51
654,690
Sep 23, 2026
15.47
15.56
14.85
14.90
14.90
836,783
Sep 22, 2026
14.74
15.12
14.44
14.77
14.77
867,916
Sep 21, 2026
14.61
14.91
14.60
14.71
14.71
458,692
Sep 18, 2026
15.55
15.55
14.85
14.90
14.90
1,613,512
Sep 17, 2026
14.83
15.54
14.83
15.49
15.49
1,366,680
Sep 16, 2026
14.43
14.79
14.24
14.79
14.79
833,594
Sep 15, 2026
14.23
14.60
13.93
14.36
14.36
879,079
Sep 14, 2026
14.65
14.65
14.14
14.23
14.23
411,716
Sep 11, 2026
14.98
15.12
14.47
14.81
14.81
545,150
Sep 10, 2026
14.56
14.93
14.56
14.81
14.81
705,574
Sep 9, 2026
14.55
14.64
14.30
14.56
14.56
573,645
Sep 8, 2026
14.35
14.96
14.18
14.69
14.69
600,691
Sep 7, 2026
14.48
14.56
14.24
14.48
14.48
458,537
Sep 4, 2026
14.60
14.81
14.34
14.52
14.52
479,583
Sep 3, 2026
13.79
14.48
13.70
14.48
14.48
541,773
Sep 2, 2026
13.94
13.98
13.48
13.81
13.81
397,168
Sep 1, 2026
14.31
14.50
13.90
14.09
14.09
753,449
Aug 31, 2026
14.15
14.57
14.07
14.39
14.39
1,429,207
Aug 28, 2026
13.74
14.15
13.74
14.15
14.15
471,248
Aug 27, 2026
13.98
13.99
13.59
13.65
13.65
705,797
Aug 26, 2026
14.19
14.34
13.99
13.99
13.99
495,467
Aug 25, 2026
14.10
14.27
13.80
14.09
14.09
529,497
Aug 24, 2026
14.19
14.36
13.99
14.08
14.08
585,467
Aug 21, 2026
14.26
14.48
14.23
14.25
14.25
467,197
Aug 20, 2026
14.37
14.64
13.94
14.10
14.10
576,407
Aug 19, 2026
14.56
14.56
14.28
14.31
14.31
610,000
Aug 18, 2026
14.76
14.95
14.49
14.55
14.55
609,389
Aug 17, 2026
14.63
14.82
14.40
14.82
14.82
402,405
Aug 14, 2026
14.77
14.80
14.52
14.61
14.61
492,145
Aug 13, 2026
14.55
14.78
14.41
14.69
14.69
582,153
Aug 12, 2026
14.60
14.72
14.51
14.56
14.56
425,576
Aug 11, 2026
14.57
14.84
14.38
14.65
14.65
481,180
Aug 10, 2026
14.60
14.74
14.45
14.59
14.59
359,624
Aug 7, 2026
14.52
14.88
14.27
14.63
14.63
826,145
Aug 6, 2026
15.07
15.09
14.53
14.53
14.53
597,542
Aug 5, 2026
14.76
15.34
14.73
15.06
15.06
635,778
Aug 4, 2026
14.85
14.85
14.44
14.66
14.66
860,643
Aug 3, 2026
14.82
15.40
14.82
14.98
14.98
891,574
Jul 31, 2026
15.05
15.35
14.51
14.88
14.88
1,302,434
Jul 30, 2026
14.36
15.12
14.25
14.98
14.98
1,341,016
Jul 29, 2026
14.34
14.44
13.88
14.44
14.44
1,054,512
Jul 28, 2026
13.85
14.35
13.73
14.35
14.35
884,459
Jul 27, 2026
13.95
14.09
13.64
13.79
13.79
942,797
Jul 24, 2026
13.80
14.20
13.63
13.73
13.73
1,442,062
Jul 23, 2026
12.85
14.09
12.82
14.06
14.06
2,081,250
Jul 22, 2026
12.85
13.31
12.83
13.31
13.31
1,058,921
Jul 21, 2026
12.88
13.15
12.78
13.03
13.03
957,979
Jul 20, 2026
12.70
12.80
12.48
12.76
12.76
890,795
Jul 17, 2026
12.99
12.99
12.58
12.89
12.89
1,188,676
Jul 16, 2026
12.91
13.25
12.78
13.11
13.11
971,135
Jul 15, 2026
12.44
12.77
12.27
12.73
12.73
564,485
Jul 14, 2026
12.40
12.52
12.24
12.45
12.45
776,939
Jul 13, 2026
12.24
12.52
12.09
12.51
12.51
555,896
Jul 10, 2026
12.48
12.65
12.28
12.40
12.40
493,480
Jul 9, 2026
12.33
12.46
12.05
12.46
12.46
575,335
Jul 8, 2026
12.60
12.73
12.16
12.18
12.18
796,683
Jul 7, 2026
13.40
13.59
12.90
12.90
12.90
680,085
Jul 6, 2026
13.32
13.44
13.06
13.44
13.44
934,158
Jul 3, 2026
13.01
13.48
12.99
13.27
13.27
697,228
Jul 2, 2026
12.58
13.06
12.56
12.94
12.94
1,206,993
Jul 1, 2026
12.82
12.86
12.44
12.64
12.64
714,090
Jun 30, 2026
12.51
12.82
12.43
12.81
12.81
1,093,851
Jun 29, 2026
12.53
12.53
12.27
12.35
12.35
832,926
Jun 26, 2026
13.18
13.19
12.36
12.52
12.52
1,342,155
Jun 25, 2026
13.52
13.56
13.18
13.18
13.18
940,890
Jun 24, 2026
13.66
13.93
13.31
13.46
13.46
786,052
Jun 23, 2026
13.57
13.83
13.38
13.75
13.75
1,073,861
Jun 22, 2026
13.56
14.02
13.41
13.97
13.97
738,327
Jun 19, 2026
13.34
13.74
13.26
13.62
13.62
2,471,213
Jun 18, 2026
14.10
14.12
13.09
13.41
13.41
1,195,645
Jun 17, 2026
14.30
14.60
13.98
14.13
14.13
762,488
Jun 16, 2026
14.86
14.89
14.50
14.56
14.56
581,777
Jun 15, 2026
15.20
15.41
14.85
14.85
14.85
760,490
Jun 12, 2026
14.77
14.94
14.43
14.53
14.53
848,347
Jun 11, 2026
14.30
14.44
14.15
14.27
14.27
698,882
Jun 10, 2026
14.61
14.77
14.06
14.28
14.28
1,049,276
Jun 9, 2026
15.20
16.59
14.52
14.52
14.52
1,846,432
Jun 8, 2026
14.82
15.36
14.69
15.22
15.22
1,108,756
Jun 5, 2026
15.55
15.80
15.09
15.12
15.12
1,720,965
Jun 4, 2026
16.60
17.33
15.47
15.56
15.56
2,455,605
Jun 3, 2026
13.98
17.00
13.81
16.64
16.64
4,112,375
Jun 2, 2026
13.25
14.06
13.25
14.06
14.06
1,239,692
Jun 1, 2026
13.26
13.47
12.97
13.19
13.19
676,967
May 29, 2026
13.40
13.57
13.19
13.27
13.27
949,997
May 28, 2026
13.53
13.76
13.26
13.32
13.32
941,681
May 27, 2026
12.65
14.03
12.65
13.56
13.56
1,527,195
May 26, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
12.66
12.88
12.48
12.60
12.60
760,314
May 25, 2026
12.82
13.26
12.82
13.17
12.73
537,785
May 22, 2026
12.45
12.71
12.45
12.64
12.22
506,368
May 21, 2026
12.30
12.51
12.18
12.35
11.93
694,074
May 20, 2026
12.23
12.44
11.90
12.25
11.84
849,485
May 19, 2026
12.61
12.65
12.23
12.23
11.83
874,978
May 18, 2026
12.41
12.82
12.38
12.59
12.16
1,026,958
May 15, 2026
12.77
12.81
12.38
12.60
12.17
1,212,148
May 14, 2026
12.42
12.86
12.42
12.84
12.41
1,207,158
May 13, 2026
12.08
12.33
11.84
12.24
11.84
1,007,599
May 12, 2026
11.52
12.08
11.49
11.83
11.43
1,470,896
May 11, 2026
11.51
11.67
11.44
11.62
11.23
718,793
May 8, 2026
11.40
11.63
11.36
11.63
11.24
586,786
May 7, 2026
11.53
11.84
11.44
11.48
11.10
966,164
May 6, 2026
10.88
11.65
10.88
11.39
11.01
1,548,398
May 5, 2026
10.48
10.72
10.45
10.69
10.33
839,338
May 4, 2026
10.72
10.81
10.41
10.42
10.07
1,046,349
Apr 30, 2026
10.35
10.69
10.22
10.66
10.31
1,074,541
Apr 29, 2026
10.60
10.65
10.42
10.48
10.13
621,768
Apr 28, 2026
10.68
10.82
10.55
10.55
10.20
758,464
Apr 27, 2026
10.70
10.81
10.56
10.73
10.37
840,992
Apr 24, 2026
11.26
11.27
10.64
10.70
10.35
1,399,807
Apr 23, 2026
10.90
11.26
10.80
11.19
10.82
711,075
Apr 22, 2026
11.13
11.23
10.98
11.02
10.66
694,901
Apr 21, 2026
11.30
11.36
11.06
11.12
10.75
957,609
Apr 20, 2026
11.38
11.46
11.20
11.26
10.88
754,914
Apr 17, 2026
10.71
11.72
10.70
11.61
11.23
1,793,991
Apr 16, 2026
11.13
11.27
10.96
10.97
10.60
1,111,603
Apr 15, 2026
11.15
11.25
11.02
11.10
10.72
624,319
Apr 14, 2026
11.15
11.31
11.10
11.19
10.82
543,607
Apr 13, 2026
10.96
10.99
10.88
10.94
10.57
676,159
Apr 10, 2026
11.06
11.36
10.96
11.16
10.79
505,547
Apr 9, 2026
11.07
11.07
10.82
10.91
10.55
855,683
Apr 8, 2026
11.36
11.40
10.99
11.20
10.83
1,054,404
Apr 7, 2026
10.39
10.64
10.16
10.27
9.92
998,861
Apr 2, 2026
10.55
10.56
10.22
10.40
10.05
1,343,832
Apr 1, 2026
10.76
10.94
10.61
10.94
10.58
1,029,438
Mar 31, 2026
9.99
10.38
9.94
10.33
9.98
1,355,319
Mar 30, 2026
10.15
10.22
9.92
9.98
9.64
955,823
Mar 27, 2026
10.41
10.42
10.18
10.23
9.88
1,045,283
Mar 26, 2026
10.50
10.55
10.32
10.44
10.09
712,655
Mar 25, 2026
10.55
10.67
10.44
10.62
10.27
1,126,336
Mar 24, 2026
10.49
10.49
10.07
10.24
9.90
1,029,094
Mar 23, 2026
9.52
10.52
9.44
10.43
10.08
1,719,232
Mar 20, 2026
9.96
9.97
9.65
9.80
9.47
2,059,647
Mar 19, 2026
10.16
10.16
9.70
9.74
9.42
1,308,509
Mar 18, 2026
10.60
10.65
10.37
10.38
10.03
885,325
Mar 17, 2026
10.40
10.54
10.32
10.42
10.07
574,954
Mar 16, 2026
10.38
10.50
10.18
10.34
9.99
686,850
Mar 13, 2026
10.43
10.54
10.24
10.37
10.02
854,536
Mar 12, 2026
10.84
10.84
10.29
10.44
10.09
951,542
Mar 11, 2026
10.80
10.95
10.61
10.90
10.54
645,069
Mar 10, 2026
10.71
10.94
10.62
10.94
10.57
1,300,691
Mar 9, 2026
10.31
10.33
10.10
10.24
9.90
1,118,724
Mar 6, 2026
11.02
11.10
10.60
10.75
10.39
962,271
Mar 5, 2026
11.25
11.31
10.94
10.94
10.57
935,745
Mar 4, 2026
10.88
11.31
10.73
11.30
10.92
988,650
Mar 3, 2026
11.64
11.64
10.85
11.05
10.68
1,322,091
Mar 2, 2026
11.80
11.90
11.64
11.82
11.43
1,301,470
Feb 27, 2026
12.90
13.14
11.99
12.29
11.88
2,464,018
Feb 26, 2026
13.03
13.17
12.70
12.70
12.28
1,004,968
Feb 25, 2026
13.19
13.43
12.96
13.02
12.59
832,101
Feb 24, 2026
12.77
13.27
12.72
13.12
12.68
896,343
Feb 23, 2026
13.00
13.00
12.59
12.65
12.22
644,678
Feb 20, 2026
12.95
13.20
12.77
13.02
12.59
759,989
Feb 19, 2026
13.20
13.48
13.01
13.02
12.58
512,145
Feb 18, 2026
12.96
13.38
12.89
13.32
12.88
607,991
Feb 17, 2026
13.20
13.36
12.91
13.05
12.61
919,431
Feb 16, 2026
13.32
13.49
13.20
13.25
12.81
1,016,120
Feb 13, 2026
13.40
13.44
13.24
13.32
12.88
685,704
Feb 12, 2026
13.27
13.92
13.27
13.42
12.97
1,108,849
Feb 11, 2026
13.20
13.44
12.72
13.15
12.71
951,231
Feb 10, 2026
12.79
13.35
12.72
13.24
12.80
895,655
Feb 9, 2026
12.57
12.88
12.47
12.77
12.34
764,603
Feb 6, 2026
12.60
12.70
12.26
12.52
12.10
1,178,496
Feb 5, 2026
12.81
12.87
12.35
12.65
12.22
638,614
Feb 4, 2026
12.23
12.93
12.20
12.89
12.45
1,097,629
Feb 3, 2026
12.20
12.37
12.04
12.15
11.74
660,350
Feb 2, 2026
11.65
12.19
11.64
12.15
11.75
681,363
Jan 30, 2026
12.24
12.25
11.56
11.82
11.43
1,317,990
Jan 29, 2026
12.22
12.31
12.09
12.11
11.71
443,483
Jan 28, 2026
12.46
12.57
12.18
12.18
11.77
751,715
Jan 27, 2026
12.36
12.56
12.22
12.56
12.14
687,532
Jan 26, 2026
12.38
12.46
12.23
12.37
11.96
468,560
Jan 23, 2026
12.19
12.42
12.09
12.38
11.97
592,496
Jan 22, 2026
12.00
12.31
11.98
12.29
11.88
1,061,909
Jan 21, 2026
11.48
11.73
11.43
11.69
11.29
636,558
Jan 20, 2026
11.42
11.63
11.37
11.41
11.03
551,308
Jan 19, 2026
11.36
11.70
11.15
11.58
11.19
670,194
Jan 16, 2026
12.10
12.10
11.81
11.83
11.43
1,085,873
Jan 15, 2026
12.30
12.36
11.95
12.09
11.69
806,349
Jan 14, 2026
12.20
12.45
12.05
12.36
11.95
711,748
Jan 13, 2026
12.11
12.19
11.80
12.15
11.75
705,356
Jan 12, 2026
12.14
12.20
11.95
12.06
11.66
526,916
Jan 9, 2026
12.18
12.47
12.06
12.13
11.72
646,002
Jan 8, 2026
11.99
12.14
11.67
12.10
11.70
663,491
Jan 7, 2026
12.09
12.26
11.99
12.04
11.64
613,912
Jan 6, 2026
11.82
12.10
11.82
12.05
11.65
547,342
Jan 5, 2026
12.23
12.27
11.82
11.82
11.43
642,111
Jan 2, 2026
11.70
12.18
11.63
12.18
11.77
512,008
Dec 31, 2025
11.69
11.70
11.58
11.64
11.25
248,881
Dec 30, 2025
11.63
11.73
11.56
11.73
11.33
477,667
Dec 29, 2025
11.42
11.64
11.42
11.58
11.19
385,864
Dec 24, 2025
11.27
11.46
11.27
11.37
10.99
150,655
Dec 23, 2025
11.41
11.44
11.23
11.27
10.89
495,551
Dec 22, 2025
11.53
11.59
11.36
11.45
11.07
603,097
Dec 19, 2025
11.49
11.65
11.43
11.48
11.10
1,628,086
Dec 18, 2025
11.35
11.60
11.25
11.51
11.12
954,872
Dec 17, 2025
11.30
11.43
11.22
11.43
11.04
793,634
Dec 16, 2025
11.27
11.55
11.27
11.35
10.97
811,808
Dec 15, 2025
11.49
11.56
11.26
11.34
10.96
569,817
Dec 12, 2025
11.36
11.50
11.28
11.47
11.09
665,032
Dec 11, 2025
11.31
11.40
11.15
11.36
10.99
636,759
Dec 10, 2025
11.15
11.29
11.10
11.27
10.89
650,807
Dec 9, 2025
11.43
11.44
11.19
11.22
10.85
987,327
Dec 8, 2025
11.45
11.61
11.38
11.50
11.12
894,997
Dec 5, 2025
11.31
11.73
11.30
11.51
11.13
854,763
Dec 4, 2025
11.34
11.43
11.18
11.35
10.98
848,501
Dec 3, 2025
11.16
11.62
11.16
11.25
10.87
1,024,339
Dec 2, 2025
11.03
11.53
10.95
11.18
10.80
1,074,441
Dec 1, 2025
10.88
11.15
10.88
11.10
10.73
1,240,491
Nov 28, 2025
10.74
10.94
10.71
10.89
10.53
658,484
Nov 27, 2025
10.77
10.83
10.64
10.71
10.35
637,004
Nov 26, 2025
10.65
10.76
10.36
10.74
10.39
820,460
Nov 25, 2025
10.62
10.69
10.37
10.55
10.20
1,035,334
Nov 24, 2025
10.59
10.74
10.51
10.67
10.31
1,397,830
Nov 21, 2025
10.20
10.59
10.15
10.51
10.15
1,762,374
Nov 20, 2025
11.95
11.96
10.40
10.40
10.05
2,843,610
Nov 19, 2025
12.00
12.30
11.96
11.96
11.56
941,606
Nov 18, 2025
11.90
12.14
11.77
12.06
11.65
899,849
Nov 17, 2025
12.48
12.58
12.23
12.23
11.83
794,649
Nov 14, 2025
12.50
12.51
12.08
12.35
11.93
848,887
Nov 13, 2025
12.66
12.85
12.57
12.59
12.16
674,711
Nov 12, 2025
12.45
12.74
12.30
12.60
12.18
869,033
Nov 11, 2025
12.20
12.38
12.08
12.38
11.96
828,565
Nov 10, 2025
12.20
12.43
12.15
12.26
11.85
922,656
Nov 7, 2025
11.98
12.07
11.80
11.98
11.57
1,044,210
Nov 6, 2025
12.05
12.15
11.86
11.93
11.53
666,816
Nov 5, 2025
11.89
12.07
11.80
12.00
11.60
1,073,770
Nov 4, 2025
12.17
12.24
11.98
11.98
11.58
1,020,092
Nov 3, 2025
12.02
12.40
12.02
12.31
11.90
918,474
Oct 31, 2025
12.11
12.31
11.78
11.98
11.58
1,023,218
Oct 30, 2025
12.45
12.45
11.99
12.19
11.78
1,060,335
