OTC Markets OTCPK - Delayed Quote
USD
Valeo SE (VLEEY)
6.01
+0.08
(+1.35%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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
Nov 6, 2026
6.09
6.14
6.01
6.01
6.01
4,900
Nov 5, 2026
6.22
6.22
5.93
5.93
5.93
6,300
Nov 4, 2026
6.13
6.20
6.13
6.20
6.20
3,300
Nov 3, 2026
6.21
6.21
6.10
6.11
6.11
800
Nov 2, 2026
6.20
6.20
6.20
6.20
6.20
30,700
Oct 30, 2026
6.29
6.29
6.16
6.16
6.16
500
Oct 29, 2026
6.47
6.47
6.47
6.47
6.47
900
Oct 28, 2026
6.38
6.50
6.34
6.41
6.41
4,600
Oct 27, 2026
6.38
6.38
6.28
6.28
6.28
1,400
Oct 26, 2026
6.50
6.62
6.50
6.56
6.56
11,100
Oct 23, 2026
6.39
6.39
6.39
6.39
6.39
400
Oct 22, 2026
7.33
7.33
7.16
7.16
7.16
1,300
Oct 21, 2026
7.57
7.57
7.46
7.46
7.46
600
Oct 20, 2026
7.52
7.52
7.52
7.52
7.52
-
Oct 19, 2026
7.52
7.52
7.52
7.52
7.52
400
Oct 16, 2026
7.91
7.91
7.91
7.91
7.91
300
Oct 15, 2026
7.42
7.73
7.14
7.73
7.73
10,600
Oct 14, 2026
7.61
7.62
7.60
7.62
7.62
2,900
Oct 13, 2026
7.44
7.63
7.44
7.62
7.62
2,500
Oct 12, 2026
7.58
7.58
7.44
7.44
7.44
700
Oct 9, 2026
7.38
7.38
7.38
7.38
7.38
-
Oct 8, 2026
7.50
7.50
7.38
7.38
7.38
1,100
Oct 7, 2026
8.12
8.12
8.12
8.12
8.12
300
Oct 6, 2026
8.35
8.55
8.02
8.42
8.42
5,200
Oct 5, 2026
8.00
8.06
8.00
8.06
8.06
2,100
Oct 2, 2026
7.92
7.94
7.91
7.94
7.94
4,600
Oct 1, 2026
7.98
8.00
7.74
7.74
7.74
21,400
Sep 30, 2026
8.17
8.17
8.17
8.17
8.17
500
Sep 29, 2026
8.27
8.27
8.22
8.23
8.23
1,400
Sep 28, 2026
8.44
8.44
8.30
8.30
8.30
500
Sep 25, 2026
8.29
8.55
8.29
8.55
8.55
2,000
Sep 24, 2026
8.30
8.30
8.27
8.27
8.27
7,200
Sep 23, 2026
8.46
8.55
8.46
8.48
8.48
3,000
Sep 22, 2026
8.50
8.50
8.38
8.38
8.38
2,700
Sep 21, 2026
8.44
8.47
8.41
8.46
8.46
20,800
Sep 18, 2026
8.65
8.67
8.48
8.62
8.62
40,200
Sep 17, 2026
8.80
8.80
8.80
8.80
8.80
2,000
Sep 16, 2026
8.36
8.50
8.36
8.50
8.50
1,100
Sep 15, 2026
8.33
8.33
8.33
8.33
8.33
1,100
Sep 14, 2026
8.16
8.29
8.16
8.29
8.29
400
Sep 11, 2026
8.56
8.56
8.53
8.53
8.53
4,400
Sep 10, 2026
8.59
8.64
8.55
8.56
8.56
14,000
Sep 9, 2026
8.42
8.43
8.42
8.43
8.43
400
Sep 8, 2026
8.55
8.55
8.51
8.51
8.51
800
Sep 4, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 3, 2026
8.25
8.44
8.25
8.35
8.35
2,100
Sep 2, 2026
8.00
8.01
8.00
8.01
8.01
800
Sep 1, 2026
8.16
8.20
8.14
8.20
8.20
800
Aug 31, 2026
8.19
8.19
8.19
8.19
8.19
-
Aug 28, 2026
7.78
8.20
7.78
8.19
8.19
1,500
Aug 27, 2026
8.22
8.22
8.22
8.22
8.22
-
Aug 26, 2026
8.27
8.27
8.15
8.22
8.22
2,300
Aug 25, 2026
8.22
8.22
8.04
8.04
8.04
3,000
Aug 24, 2026
8.27
8.27
8.12
8.12
8.12
500
Aug 21, 2026
8.21
8.21
8.21
8.21
8.21
500
Aug 20, 2026
8.20
8.22
8.12
8.12
8.12
16,100
Aug 19, 2026
8.35
8.35
8.35
8.35
8.35
400
Aug 18, 2026
8.46
8.46
8.46
8.46
8.46
400
Aug 17, 2026
8.31
8.54
8.31
8.53
8.53
800
Aug 14, 2026
8.44
8.50
8.40
8.40
8.40
3,200
Aug 13, 2026
8.39
8.39
8.39
8.39
8.39
900
Aug 12, 2026
8.40
8.40
8.33
8.33
8.33
500
Aug 11, 2026
8.42
8.42
8.33
8.35
8.35
2,000
Aug 10, 2026
8.47
8.47
8.37
8.37
8.37
1,800
Aug 7, 2026
8.51
8.51
8.51
8.51
8.51
300
Aug 6, 2026
8.35
8.40
8.30
8.40
8.40
2,400
Aug 5, 2026
8.82
8.83
8.75
8.76
8.76
8,100
Aug 4, 2026
8.34
8.34
8.09
8.20
8.20
1,300
Aug 3, 2026
8.76
8.79
8.75
8.79
8.79
900
Jul 31, 2026
8.56
8.56
8.33
8.45
8.45
14,600
Jul 30, 2026
8.56
8.69
8.50
8.50
8.50
7,900
Jul 29, 2026
8.13
8.30
8.00
8.30
8.30
1,100
Jul 28, 2026
8.08
8.20
8.00
8.20
8.20
21,500
Jul 27, 2026
7.83
7.83
7.83
7.83
7.83
-
Jul 24, 2026
7.85
7.85
7.83
7.83
7.83
800
Jul 23, 2026
7.88
8.00
7.78
8.00
8.00
1,300
Jul 22, 2026
7.45
7.45
7.44
7.44
7.44
1,300
Jul 21, 2026
7.49
7.54
7.49
7.54
7.54
1,800
Jul 20, 2026
7.31
7.31
7.18
7.18
7.18
800
Jul 17, 2026
7.31
7.31
7.13
7.13
7.13
2,000
Jul 16, 2026
7.41
7.41
7.41
7.41
7.41
300
Jul 15, 2026
7.25
7.27
7.24
7.25
7.25
14,200
Jul 14, 2026
7.05
7.07
7.04
7.04
7.04
1,500
Jul 13, 2026
6.95
6.95
6.95
6.95
6.95
400
Jul 10, 2026
6.96
6.96
6.96
6.96
6.96
300
Jul 9, 2026
6.94
7.07
6.94
7.07
7.07
6,400
Jul 8, 2026
7.07
7.07
6.87
7.03
7.03
13,300
Jul 7, 2026
7.43
7.43
7.31
7.41
7.41
5,600
Jul 6, 2026
7.51
7.66
7.50
7.62
7.62
6,300
Jul 2, 2026
7.32
7.38
7.11
7.38
7.38
4,100
Jul 1, 2026
7.12
7.24
7.04
7.15
7.15
8,600
Jun 30, 2026
7.21
7.36
7.12
7.12
7.12
17,800
Jun 29, 2026
7.05
7.08
6.94
7.06
7.06
4,200
Jun 26, 2026
7.17
7.17
7.07
7.10
7.10
12,000
Jun 25, 2026
7.58
7.61
7.52
7.57
7.57
6,500
Jun 24, 2026
7.66
7.66
7.57
7.57
7.57
8,400
Jun 23, 2026
7.64
7.87
7.64
7.76
7.76
3,500
Jun 22, 2026
7.83
7.95
7.83
7.95
7.95
2,100
Jun 18, 2026
7.57
7.81
7.54
7.72
7.72
10,300
Jun 17, 2026
8.22
8.22
8.06
8.06
8.06
1,000
Jun 16, 2026
8.45
8.46
8.30
8.30
8.30
700
Jun 15, 2026
8.80
8.80
8.56
8.56
8.56
2,900
Jun 12, 2026
8.54
8.54
8.54
8.54
8.54
900
Jun 11, 2026
8.23
8.63
8.23
8.63
8.63
1,600
Jun 10, 2026
8.36
8.38
8.24
8.24
8.24
2,400
Jun 9, 2026
8.51
8.51
8.14
8.14
8.14
4,100
Jun 8, 2026
8.52
8.52
8.52
8.52
8.52
-
Jun 5, 2026
8.76
8.76
8.52
8.52
8.52
1,700
Jun 4, 2026
9.14
9.18
9.05
9.05
9.05
8,400
Jun 3, 2026
9.74
9.93
9.63
9.67
9.67
19,800
Jun 2, 2026
8.02
8.22
7.97
8.22
8.22
4,100
Jun 1, 2026
7.58
7.60
7.56
7.60
7.60
1,200
May 29, 2026
7.76
7.80
7.76
7.80
7.80
300
May 28, 2026
7.88
7.88
7.72
7.82
7.82
6,700
May 27, 2026
8.04
8.07
7.92
7.95
7.95
17,100
May 26, 2026
7.25
7.25
7.22
7.22
7.22
700
May 22, 2026
0.254
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
7.04
7.12
7.04
7.12
7.12
500
May 21, 2026
7.15
7.15
7.12
7.12
6.87
1,600
May 20, 2026
7.09
7.09
7.09
7.09
6.84
-
May 19, 2026
7.03
7.13
7.03
7.09
6.84
2,200
May 18, 2026
7.53
7.53
7.23
7.29
7.03
1,900
May 15, 2026
7.19
7.19
7.19
7.19
6.93
-
May 14, 2026
7.19
7.19
7.19
7.19
6.93
-
May 13, 2026
7.12
7.19
6.99
7.19
6.93
7,000
May 12, 2026
6.81
7.06
6.72
7.06
6.81
1,400
May 11, 2026
6.79
6.79
6.74
6.74
6.50
2,100
May 8, 2026
6.74
6.74
6.74
6.74
6.50
400
May 7, 2026
6.54
6.79
6.54
6.69
6.45
5,200
May 6, 2026
6.46
6.46
6.30
6.30
6.08
1,000
May 5, 2026
6.04
6.27
6.04
6.27
6.05
2,500
May 4, 2026
6.11
6.12
6.11
6.12
5.90
1,600
May 1, 2026
6.04
6.24
6.04
6.15
5.93
15,000
Apr 30, 2026
6.30
6.30
6.30
6.30
6.08
6,400
Apr 29, 2026
6.11
6.11
6.08
6.10
5.88
2,700
Apr 28, 2026
6.37
6.37
6.13
6.22
6.00
6,400
Apr 27, 2026
6.25
6.35
6.25
6.35
6.12
1,100
Apr 24, 2026
6.22
6.29
6.22
6.29
6.07
500
Apr 23, 2026
6.55
6.55
6.33
6.33
6.10
1,200
Apr 22, 2026
6.50
6.51
6.49
6.51
6.28
7,400
Apr 21, 2026
6.54
6.54
6.54
6.54
6.31
9,500
Apr 20, 2026
6.44
6.73
6.44
6.73
6.49
46,300
Apr 17, 2026
6.89
6.92
6.85
6.87
6.62
71,800
Apr 16, 2026
6.47
6.51
6.46
6.46
6.23
700
Apr 15, 2026
6.53
6.58
6.53
6.57
6.34
500
Apr 14, 2026
6.54
6.54
6.54
6.54
6.31
400
Apr 13, 2026
6.37
6.39
6.37
6.38
6.15
1,200
Apr 10, 2026
6.41
6.50
6.41
6.50
6.27
500
Apr 9, 2026
6.40
6.40
6.39
6.39
6.16
500
Apr 8, 2026
6.53
6.53
6.40
6.52
6.29
1,000
Apr 7, 2026
5.93
6.09
5.93
6.09
5.87
4,100
Apr 6, 2026
5.96
5.96
5.96
5.96
5.75
600
Apr 2, 2026
5.92
5.97
5.85
5.85
5.64
81,300
Apr 1, 2026
6.22
6.34
6.22
6.30
6.08
21,400
Mar 31, 2026
5.89
6.14
5.89
6.14
5.92
14,900
Mar 30, 2026
5.65
5.65
5.63
5.63
5.43
17,200
Mar 27, 2026
5.92
5.92
5.85
5.90
5.69
900
Mar 26, 2026
5.90
6.05
5.90
5.98
5.77
2,900
Mar 25, 2026
6.10
6.10
5.98
5.98
5.77
3,600
Mar 24, 2026
5.92
5.97
5.89
5.97
5.76
3,400
Mar 23, 2026
6.05
6.06
5.92
6.02
5.81
5,300
Mar 20, 2026
5.63
5.63
5.63
5.63
5.43
3,700
Mar 19, 2026
5.64
5.65
5.64
5.65
5.45
4,900
Mar 18, 2026
5.92
5.95
5.87
5.87
5.66
14,000
Mar 17, 2026
6.10
6.10
5.94
5.97
5.76
3,400
Mar 16, 2026
5.93
5.95
5.93
5.95
5.74
600
Mar 13, 2026
5.85
5.85
5.85
5.85
5.64
400
Mar 12, 2026
6.04
6.04
6.04
6.04
5.82
400
Mar 11, 2026
6.27
6.27
6.22
6.22
6.00
1,200
Mar 10, 2026
6.15
6.42
6.15
6.42
6.19
1,600
Mar 9, 2026
5.96
6.02
5.84
6.02
5.81
2,000
Mar 6, 2026
6.15
6.20
6.15
6.19
5.97
900
Mar 5, 2026
6.31
6.31
6.22
6.22
6.00
500
Mar 4, 2026
6.41
6.48
6.41
6.48
6.25
4,600
Mar 3, 2026
6.82
6.82
6.82
6.82
6.58
-
Mar 2, 2026
6.82
6.82
6.82
6.82
6.58
400
Feb 27, 2026
7.13
7.23
7.03
7.03
6.78
61,200
Feb 26, 2026
7.51
7.51
7.51
7.51
7.24
200
Feb 25, 2026
7.84
7.84
7.68
7.68
7.41
300
Feb 24, 2026
7.74
7.83
7.73
7.83
7.55
700
Feb 23, 2026
7.43
7.43
7.33
7.33
7.07
800
Feb 20, 2026
7.63
7.73
7.52
7.52
7.25
1,700
Feb 19, 2026
7.68
7.73
7.63
7.63
7.36
1,200
Feb 18, 2026
7.78
7.78
7.78
7.78
7.50
500
Feb 17, 2026
7.78
7.78
7.56
7.56
7.29
700
Feb 13, 2026
7.86
7.86
7.86
7.86
7.58
500
Feb 12, 2026
7.96
8.02
7.96
7.98
7.70
10,600
Feb 11, 2026
7.75
7.75
7.68
7.68
7.41
1,400
Feb 10, 2026
7.82
7.82
7.82
7.82
7.54
200
Feb 9, 2026
7.58
7.58
7.58
7.58
7.31
500
Feb 6, 2026
7.38
7.54
7.26
7.54
7.27
1,500
Feb 5, 2026
7.33
7.41
7.33
7.41
7.15
300
Feb 4, 2026
7.61
7.61
7.61
7.61
7.34
700
Feb 3, 2026
7.16
7.16
7.16
7.16
6.90
3,700
Feb 2, 2026
7.12
7.21
7.08
7.14
6.89
8,400
Jan 30, 2026
7.01
7.01
6.99
6.99
6.74
1,200
Jan 29, 2026
7.22
7.28
7.22
7.28
7.02
2,300
Jan 28, 2026
7.35
7.35
7.26
7.26
7.00
1,300
Jan 27, 2026
7.31
7.55
7.30
7.55
7.28
1,400
Jan 26, 2026
7.30
7.47
7.16
7.16
6.90
3,300
Jan 23, 2026
7.24
7.30
7.23
7.25
6.99
1,900
Jan 22, 2026
6.80
6.80
6.80
6.80
6.56
200
Jan 21, 2026
6.90
6.93
6.90
6.93
6.68
1,800
Jan 20, 2026
6.69
6.69
6.69
6.69
6.45
800
Jan 16, 2026
6.87
6.94
6.84
6.94
6.69
3,900
Jan 15, 2026
6.99
7.01
6.93
7.01
6.76
1,400
Jan 14, 2026
7.01
7.01
6.94
6.94
6.69
700
Jan 13, 2026
7.03
7.12
7.01
7.01
6.76
900
Jan 12, 2026
7.06
7.10
7.06
7.08
6.83
1,300
Jan 9, 2026
7.14
7.15
7.05
7.15
6.89
1,200
Jan 8, 2026
6.93
7.07
6.93
7.07
6.82
1,600
Jan 7, 2026
7.02
7.05
7.00
7.05
6.80
1,300
Jan 6, 2026
6.99
7.02
6.99
7.02
6.77
1,500
Jan 5, 2026
7.03
7.03
6.89
6.89
6.64
2,200
Jan 2, 2026
7.00
7.12
7.00
7.12
6.87
2,600
Dec 31, 2025
6.65
6.82
6.65
6.82
6.58
7,000
Dec 30, 2025
6.83
6.93
6.76
6.93
6.68
2,300
Dec 29, 2025
6.75
6.82
6.75
6.82
6.58
1,400
Dec 26, 2025
6.75
6.75
6.69
6.71
6.47
1,800
Dec 24, 2025
6.90
6.90
6.90
6.90
6.65
300
Dec 23, 2025
6.61
6.63
6.61
6.63
6.39
1,300
Dec 22, 2025
6.66
6.77
6.62
6.62
6.38
4,500
Dec 19, 2025
6.73
6.73
6.65
6.65
6.41
2,500
Dec 18, 2025
6.67
6.69
6.64
6.64
6.40
1,000
Dec 17, 2025
6.61
6.67
6.61
6.67
6.43
1,100
Dec 16, 2025
6.65
6.65
6.58
6.58
6.35
1,700
Dec 15, 2025
6.63
6.63
6.63
6.63
6.39
1,200
Dec 12, 2025
6.43
6.60
6.43
6.43
6.20
900
Dec 11, 2025
6.50
6.63
6.50
6.50
6.27
3,000
Dec 10, 2025
6.51
6.51
6.44
6.44
6.21
5,700
Dec 9, 2025
6.52
6.52
6.52
6.52
6.29
500
Dec 8, 2025
6.69
6.69
6.66
6.66
6.42
1,300
Dec 5, 2025
6.66
6.66
6.66
6.66
6.42
600
Dec 4, 2025
6.40
6.57
6.40
6.56
6.33
1,500
Dec 3, 2025
6.67
6.67
6.57
6.57
6.34
700
Dec 2, 2025
6.51
6.51
6.48
6.48
6.25
300
Dec 1, 2025
6.43
6.43
6.43
6.43
6.20
200
Nov 28, 2025
6.30
6.30
6.30
6.30
6.08
5,000
Nov 26, 2025
6.18
6.23
6.14
6.23
6.01
700
Nov 25, 2025
6.10
6.10
6.10
6.10
5.88
300
Nov 24, 2025
6.14
6.22
6.10
6.22
6.00
12,600
Nov 21, 2025
5.99
5.99
5.99
5.99
5.78
600
Nov 20, 2025
6.14
6.15
5.88
5.98
5.77
1,400
Nov 19, 2025
7.03
7.03
6.91
6.91
6.66
700
Nov 18, 2025
7.06
7.06
7.06
7.06
6.81
300
Nov 17, 2025
7.05
7.05
7.05
7.05
6.80
1,900
Nov 14, 2025
7.07
7.07
7.07
7.07
6.82
400
Nov 13, 2025
7.35
7.35
7.21
7.21
6.95
7,800
Nov 12, 2025
7.31
7.32
7.26
7.30
7.04
8,600
Nov 11, 2025
7.06
7.06
7.06
7.06
6.81
300
Nov 10, 2025
7.13
7.13
7.02
7.03
6.78
1,900
Nov 7, 2025
6.84
6.92
6.84
6.92
6.67
3,000
