Paris - Delayed Quote EUR

Valeo SE (FR.PA)

11.51 -0.39 (-3.24%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.75 11.81 11.32 11.51 11.51 2,020,060
Apr 25, 2024 11.98 12.03 11.68 11.89 11.89 1,420,484
Apr 24, 2024 12.27 12.28 11.86 11.97 11.97 1,137,070
Apr 23, 2024 12.55 12.55 12.18 12.18 12.18 981,310
Apr 22, 2024 12.44 12.60 12.27 12.47 12.47 951,319
Apr 19, 2024 12.21 12.38 12.10 12.26 12.26 1,145,818
Apr 18, 2024 11.82 12.44 11.82 12.40 12.40 1,551,397
Apr 17, 2024 11.98 12.06 11.72 11.80 11.80 1,175,697
Apr 16, 2024 12.23 12.36 11.93 12.00 12.00 1,574,906
Apr 15, 2024 12.52 12.72 12.39 12.42 12.42 911,683
Apr 12, 2024 12.96 13.08 12.41 12.52 12.52 1,458,596
Apr 11, 2024 12.70 13.12 12.66 12.87 12.87 1,850,456
Apr 10, 2024 12.72 13.22 12.65 12.78 12.78 2,347,582
Apr 9, 2024 12.00 12.56 11.95 12.42 12.42 1,662,751
Apr 8, 2024 11.78 12.07 11.69 12.02 12.02 1,072,677
Apr 5, 2024 11.70 11.85 11.63 11.78 11.78 1,364,688
Apr 4, 2024 11.90 12.11 11.81 11.93 11.93 1,464,999
Apr 3, 2024 11.39 11.88 11.20 11.88 11.88 1,556,660
Apr 2, 2024 11.56 11.76 11.30 11.40 11.40 1,723,476
Mar 28, 2024 11.66 11.84 11.52 11.59 11.59 1,472,701
Mar 27, 2024 11.49 11.56 11.38 11.55 11.55 1,049,279
Mar 26, 2024 11.40 11.57 11.12 11.53 11.53 1,017,745
Mar 25, 2024 11.45 11.59 11.39 11.45 11.45 914,447
Mar 22, 2024 11.33 11.69 11.30 11.44 11.44 839,558
Mar 21, 2024 11.64 11.76 11.42 11.42 11.42 1,746,263
Mar 20, 2024 11.27 11.27 10.93 11.19 11.19 1,645,801
Mar 19, 2024 11.07 11.36 11.05 11.35 11.35 1,206,867
Mar 18, 2024 11.25 11.43 11.19 11.29 11.29 1,385,941
Mar 15, 2024 11.15 11.31 11.07 11.13 11.13 3,315,085
Mar 14, 2024 11.10 11.39 10.98 11.14 11.14 1,388,640
Mar 13, 2024 10.85 11.07 10.76 11.06 11.06 1,550,712
Mar 12, 2024 10.72 10.81 10.50 10.80 10.80 1,520,011
Mar 11, 2024 10.77 10.80 10.44 10.61 10.61 1,060,201
Mar 8, 2024 10.77 11.01 10.56 10.88 10.88 1,213,811
Mar 7, 2024 10.74 11.02 10.62 10.93 10.93 977,015
Mar 6, 2024 10.81 11.16 10.80 10.94 10.94 1,497,122
Mar 5, 2024 10.65 10.75 10.32 10.72 10.72 1,161,197
Mar 4, 2024 10.47 11.00 10.26 10.77 10.77 2,968,734
Mar 1, 2024 11.53 11.65 10.19 10.50 10.50 3,479,184
Feb 29, 2024 10.95 10.95 10.69 10.71 10.71 1,268,718
Feb 28, 2024 11.00 11.00 10.61 10.90 10.90 1,062,760
Feb 27, 2024 10.41 11.05 10.38 10.94 10.94 1,483,279
Feb 26, 2024 10.80 10.97 10.39 10.45 10.45 1,121,591
Feb 23, 2024 10.96 11.02 10.60 10.84 10.84 1,352,822
Feb 22, 2024 11.06 11.31 10.92 10.95 10.95 1,067,097
Feb 21, 2024 10.53 11.04 10.47 10.85 10.85 1,305,733
Feb 20, 2024 10.85 11.11 10.34 10.47 10.47 2,299,148
Feb 19, 2024 11.82 12.01 10.88 10.93 10.93 2,276,623
Feb 16, 2024 11.67 11.92 11.62 11.73 11.73 1,128,840
Feb 15, 2024 11.28 11.72 11.28 11.51 11.51 1,094,263
Feb 14, 2024 11.22 11.26 10.92 11.23 11.23 1,050,094
Feb 13, 2024 11.54 11.78 11.16 11.38 11.38 1,357,293
Feb 12, 2024 11.53 11.77 11.38 11.51 11.51 911,646
Feb 9, 2024 11.27 11.55 11.06 11.39 11.39 1,068,347
Feb 8, 2024 11.16 11.70 11.10 11.26 11.26 1,927,890
Feb 7, 2024 11.64 11.68 11.10 11.10 11.10 2,396,683
Feb 6, 2024 11.59 11.78 11.44 11.65 11.65 999,699
Feb 5, 2024 12.07 12.25 11.47 11.53 11.53 1,118,396
Feb 2, 2024 12.01 12.35 11.99 11.99 11.99 916,499
Feb 1, 2024 11.90 12.13 11.76 11.89 11.89 895,205
Jan 31, 2024 12.15 12.30 12.03 12.16 12.16 954,098
Jan 30, 2024 12.35 12.50 12.03 12.20 12.20 990,293
Jan 29, 2024 12.25 12.32 11.92 12.15 12.15 1,121,799
Jan 26, 2024 11.71 12.17 11.63 12.09 12.09 1,567,117
Jan 25, 2024 11.73 11.82 11.40 11.63 11.63 1,081,076
Jan 24, 2024 12.25 12.38 11.73 11.78 11.78 821,494
Jan 23, 2024 11.54 12.18 11.54 12.00 12.00 1,766,010
Jan 22, 2024 11.73 11.98 11.36 11.45 11.45 1,709,515
Jan 19, 2024 12.09 12.44 11.59 11.59 11.59 1,569,298
Jan 18, 2024 12.02 12.52 11.90 12.35 12.35 1,203,818
Jan 17, 2024 12.27 12.31 11.94 11.98 11.98 1,451,321
Jan 16, 2024 12.77 12.85 12.34 12.48 12.48 971,056
Jan 15, 2024 12.77 13.06 12.76 12.85 12.85 607,410
Jan 12, 2024 13.35 13.39 12.74 12.78 12.78 932,349
Jan 11, 2024 13.32 13.42 13.11 13.20 13.20 1,124,240
Jan 10, 2024 13.15 13.31 13.07 13.17 13.17 986,742
Jan 9, 2024 13.30 13.32 13.07 13.20 13.20 950,383
Jan 8, 2024 12.95 13.23 12.77 13.22 13.22 784,852
Jan 5, 2024 12.70 13.13 12.62 12.98 12.98 1,108,238
Jan 4, 2024 13.34 13.67 12.97 13.03 13.03 1,724,060
Jan 3, 2024 14.03 14.14 13.19 13.31 13.31 1,544,883
Jan 2, 2024 14.00 14.75 13.81 14.15 14.15 1,103,743
Dec 29, 2023 13.93 14.12 13.88 13.91 13.91 617,111
Dec 28, 2023 13.77 13.99 13.77 13.88 13.88 493,333
Dec 27, 2023 13.80 13.91 13.64 13.73 13.73 575,783
Dec 22, 2023 13.90 14.03 13.73 13.76 13.76 552,711
Dec 21, 2023 13.97 14.05 13.77 13.95 13.95 1,082,090
Dec 20, 2023 14.40 14.52 14.15 14.18 14.18 1,227,640
Dec 19, 2023 14.27 14.46 14.23 14.35 14.35 1,094,369
Dec 18, 2023 13.98 14.34 13.85 14.27 14.27 1,269,869
Dec 15, 2023 14.14 14.44 13.95 14.10 14.10 4,618,116
Dec 14, 2023 13.56 14.27 13.52 14.10 14.10 2,485,239
Dec 13, 2023 13.20 13.43 12.98 13.04 13.04 1,258,186
Dec 12, 2023 14.01 14.01 13.22 13.26 13.26 1,806,853
Dec 11, 2023 14.30 14.32 13.90 14.02 14.02 1,223,682
Dec 8, 2023 13.75 14.53 13.70 14.30 14.30 2,690,703
Dec 7, 2023 12.96 13.86 12.74 13.85 13.85 3,284,833
Dec 6, 2023 12.69 13.40 12.59 13.13 13.13 1,736,300
Dec 5, 2023 12.73 12.84 12.52 12.66 12.66 1,782,204
Dec 4, 2023 13.14 13.27 12.73 12.85 12.85 1,418,746
Dec 1, 2023 13.31 13.35 13.01 13.14 13.14 1,641,361
Nov 30, 2023 13.53 13.53 13.06 13.28 13.28 19,969,077
Nov 29, 2023 13.06 13.64 13.06 13.53 13.53 1,496,289
Nov 28, 2023 13.03 13.14 12.93 13.11 13.11 854,440
Nov 27, 2023 13.09 13.29 13.03 13.11 13.11 1,115,443
Nov 24, 2023 12.97 13.35 12.91 13.26 13.26 703,359
Nov 23, 2023 13.11 13.11 12.89 12.95 12.95 724,176
Nov 22, 2023 12.96 13.20 12.95 13.14 13.14 609,957
Nov 21, 2023 13.51 13.60 12.95 13.02 13.02 1,168,769
Nov 20, 2023 13.51 13.60 13.35 13.53 13.53 611,540
Nov 17, 2023 13.23 13.60 13.16 13.49 13.49 798,849
Nov 16, 2023 13.58 13.67 13.24 13.29 13.29 1,310,680
Nov 15, 2023 13.69 14.03 13.47 13.73 13.73 1,737,252
Nov 14, 2023 12.37 13.66 12.37 13.66 13.66 1,636,672
Nov 13, 2023 12.39 12.60 12.13 12.30 12.30 831,143
Nov 10, 2023 12.60 12.62 12.16 12.39 12.39 1,306,352
Nov 9, 2023 13.41 13.42 12.83 12.84 12.84 1,617,151
Nov 8, 2023 13.16 13.55 13.13 13.40 13.40 652,314
Nov 7, 2023 13.48 13.60 13.10 13.31 13.31 1,008,006
Nov 6, 2023 13.94 14.06 13.57 13.61 13.61 1,191,236
Nov 3, 2023 13.29 14.03 13.28 13.86 13.86 1,568,513
Nov 2, 2023 12.88 13.43 12.82 13.05 13.05 1,310,736
Nov 1, 2023 12.78 12.93 12.59 12.82 12.82 1,105,569
Oct 31, 2023 12.23 12.56 12.19 12.44 12.44 1,236,465
Oct 30, 2023 12.14 12.44 12.08 12.23 12.23 919,515
Oct 27, 2023 13.35 13.35 12.05 12.11 12.11 2,195,893
Oct 26, 2023 12.10 12.10 11.53 11.66 11.66 2,428,135
Oct 25, 2023 12.90 12.91 12.17 12.28 12.28 1,756,462
Oct 24, 2023 12.90 13.19 12.81 12.97 12.97 953,441
Oct 23, 2023 12.83 13.02 12.58 13.02 13.02 1,555,231
Oct 20, 2023 12.44 12.96 12.32 12.74 12.74 1,739,575
Oct 19, 2023 12.66 12.72 12.30 12.59 12.59 1,739,124
Oct 18, 2023 13.09 13.16 12.73 12.81 12.81 1,347,050
Oct 17, 2023 13.13 13.21 12.92 13.11 13.11 1,093,393
Oct 16, 2023 13.15 13.35 12.88 13.18 13.18 1,446,645
Oct 13, 2023 13.72 13.91 13.07 13.07 13.07 1,985,598
Oct 12, 2023 14.44 14.48 13.16 13.80 13.80 3,383,622
Oct 11, 2023 14.76 14.81 14.35 14.35 14.35 1,711,938
Oct 10, 2023 14.75 14.99 14.70 14.86 14.86 1,122,663
Oct 9, 2023 14.50 14.75 14.38 14.59 14.59 1,505,739
Oct 6, 2023 15.35 15.64 14.50 14.91 14.91 2,531,865
Oct 5, 2023 15.38 15.53 15.24 15.24 15.24 1,228,190
Oct 4, 2023 15.13 15.44 14.89 15.31 15.31 1,350,927
Oct 3, 2023 16.00 16.00 15.28 15.28 15.28 1,920,116
Oct 2, 2023 16.40 16.44 15.98 16.03 16.03 983,026
Sep 29, 2023 16.54 16.61 16.28 16.33 16.33 1,153,077
Sep 28, 2023 16.41 16.44 15.97 16.38 16.38 1,939,943
Sep 27, 2023 16.45 16.65 16.42 16.44 16.44 867,095
Sep 26, 2023 16.65 16.70 16.23 16.44 16.44 1,215,509
Sep 25, 2023 16.96 16.99 16.52 16.77 16.77 1,079,418
Sep 22, 2023 17.05 17.16 16.91 17.06 17.06 1,204,105
Sep 21, 2023 17.45 17.54 17.06 17.14 17.14 1,205,777
Sep 20, 2023 17.10 17.79 17.08 17.65 17.65 1,110,686
Sep 19, 2023 16.95 17.20 16.95 17.13 17.13 1,382,070
Sep 18, 2023 17.49 17.66 16.98 17.03 17.03 1,442,838
Sep 15, 2023 17.80 18.06 17.58 17.83 17.83 1,809,284
Sep 14, 2023 17.66 17.66 17.07 17.63 17.63 961,420
Sep 13, 2023 17.76 18.30 17.44 17.72 17.72 1,202,256
Sep 12, 2023 17.63 17.90 17.48 17.77 17.77 730,321
Sep 11, 2023 17.54 17.73 17.47 17.54 17.54 786,845
Sep 8, 2023 17.48 17.51 17.18 17.41 17.41 643,813
Sep 7, 2023 17.47 17.68 17.25 17.40 17.40 897,533
Sep 6, 2023 17.67 17.77 17.48 17.60 17.60 500,785
Sep 5, 2023 17.65 17.82 17.40 17.75 17.75 635,441
Sep 4, 2023 17.92 18.17 17.74 17.74 17.74 684,644
Sep 1, 2023 18.13 18.20 17.61 17.76 17.76 961,317
Aug 31, 2023 18.01 18.19 17.98 18.00 18.00 1,139,555
Aug 30, 2023 18.07 18.14 17.88 18.01 18.01 449,527
Aug 29, 2023 17.73 18.02 17.67 18.02 18.02 654,984
Aug 28, 2023 17.67 17.73 17.48 17.64 17.64 563,001
Aug 25, 2023 17.58 17.67 17.39 17.46 17.46 564,584
Aug 24, 2023 18.01 18.09 17.59 17.67 17.67 628,463
Aug 23, 2023 18.08 18.08 17.65 17.85 17.85 446,737
Aug 22, 2023 18.16 18.24 17.99 18.03 18.03 454,670
Aug 21, 2023 17.92 18.24 17.89 18.13 18.13 468,478
Aug 18, 2023 17.77 17.96 17.53 17.93 17.93 712,011
Aug 17, 2023 17.91 18.01 17.80 17.94 17.94 636,208
Aug 16, 2023 18.22 18.31 17.98 18.06 18.06 727,146
Aug 15, 2023 18.67 18.67 18.19 18.28 18.28 630,958
Aug 14, 2023 18.48 18.74 18.36 18.53 18.53 788,288
Aug 11, 2023 19.20 19.22 18.53 18.62 18.62 1,039,463
Aug 10, 2023 19.31 19.56 19.25 19.33 19.33 575,440
Aug 9, 2023 19.36 19.74 19.17 19.17 19.17 627,475
Aug 8, 2023 19.15 19.34 18.87 19.20 19.20 621,583
Aug 7, 2023 19.22 19.49 19.20 19.38 19.38 371,400
Aug 4, 2023 19.48 19.75 19.22 19.35 19.35 806,736
Aug 3, 2023 19.58 19.68 19.17 19.40 19.40 749,718
Aug 2, 2023 20.08 20.08 19.48 19.72 19.72 957,069
Aug 1, 2023 20.48 20.48 20.13 20.38 20.38 720,954
Jul 31, 2023 20.94 20.99 20.52 20.55 20.55 841,804
Jul 28, 2023 20.59 20.78 19.84 20.78 20.78 1,808,846
Jul 27, 2023 21.50 21.91 20.95 21.80 21.80 765,014
Jul 26, 2023 21.32 21.62 21.25 21.61 21.61 645,823
Jul 25, 2023 21.61 21.63 21.36 21.46 21.46 573,584
Jul 24, 2023 21.07 21.89 20.91 21.48 21.48 771,408
Jul 21, 2023 20.90 21.48 20.83 21.19 21.19 800,430
Jul 20, 2023 21.13 21.31 20.97 21.07 21.07 539,047
Jul 19, 2023 21.40 21.50 21.13 21.30 21.30 553,988
Jul 18, 2023 20.91 21.32 20.83 21.23 21.23 561,686
Jul 17, 2023 20.75 20.98 20.66 20.96 20.96 427,539
Jul 14, 2023 20.69 21.22 20.69 20.95 20.95 716,634
Jul 13, 2023 20.75 20.94 20.46 20.79 20.79 869,498
Jul 12, 2023 19.81 20.21 19.60 20.14 20.14 790,426
Jul 11, 2023 19.77 19.89 19.38 19.77 19.77 474,583
Jul 10, 2023 19.45 19.67 19.15 19.64 19.64 378,216
Jul 7, 2023 19.29 19.57 19.16 19.55 19.55 665,871
Jul 6, 2023 19.66 19.66 19.16 19.24 19.24 678,091
Jul 5, 2023 19.28 19.91 19.28 19.91 19.91 649,978
Jul 4, 2023 19.46 19.51 19.22 19.47 19.47 408,778
Jul 3, 2023 19.87 20.14 19.34 19.45 19.45 869,678
Jun 30, 2023 19.53 19.76 19.46 19.63 19.63 810,642
Jun 29, 2023 19.30 19.63 19.26 19.46 19.46 689,649
Jun 28, 2023 19.34 19.39 19.12 19.20 19.20 788,801
Jun 27, 2023 19.30 19.38 18.88 19.20 19.20 720,546
Jun 26, 2023 19.25 19.52 18.84 19.38 19.38 712,359
Jun 23, 2023 19.20 19.25 18.89 19.19 19.19 940,912
Jun 22, 2023 19.42 19.69 19.27 19.36 19.36 930,023
Jun 21, 2023 19.92 19.97 19.58 19.67 19.67 909,456
Jun 20, 2023 20.76 20.76 19.94 19.94 19.94 1,516,241
Jun 19, 2023 20.74 21.10 20.71 20.93 20.93 449,852
Jun 16, 2023 21.16 21.23 20.80 20.89 20.89 3,033,142
Jun 15, 2023 21.06 21.15 20.72 21.08 21.08 1,023,614
Jun 14, 2023 21.08 21.28 20.82 21.14 21.14 1,021,725
Jun 13, 2023 21.00 21.16 20.83 21.05 21.05 1,071,145
Jun 12, 2023 20.87 20.97 20.58 20.91 20.91 867,428
Jun 9, 2023 20.76 21.14 20.66 20.68 20.68 1,088,641
Jun 8, 2023 19.75 21.08 19.75 20.77 20.77 2,639,124
Jun 7, 2023 19.47 19.96 19.19 19.82 19.82 1,070,176
Jun 6, 2023 19.21 19.61 19.07 19.51 19.51 777,934
Jun 5, 2023 19.30 19.42 18.95 19.17 19.17 855,936
Jun 2, 2023 18.43 19.08 18.39 18.99 18.99 916,481
Jun 1, 2023 18.11 18.40 17.98 18.19 18.19 717,863
May 31, 2023 18.83 18.85 17.91 17.96 17.96 2,545,026
May 30, 2023 19.04 19.33 18.99 19.09 19.09 764,067
May 29, 2023 0.38 Dividend
May 29, 2023 19.05 19.16 18.79 18.94 18.94 687,824
May 26, 2023 18.94 19.57 18.69 19.31 18.93 1,360,866
May 25, 2023 18.60 18.60 18.16 18.42 18.05 591,683
May 24, 2023 18.83 18.88 18.32 18.52 18.16 971,967
May 23, 2023 18.95 19.19 18.92 19.07 18.69 624,602
May 22, 2023 18.91 18.98 18.75 18.95 18.58 501,183
May 19, 2023 19.04 19.15 18.97 19.00 18.63 701,218
May 18, 2023 18.70 19.07 18.69 18.99 18.61 880,400
May 17, 2023 18.25 18.77 18.24 18.66 18.29 777,785
May 16, 2023 18.07 18.52 18.03 18.34 17.98 914,020
May 15, 2023 18.18 18.43 18.02 18.13 17.77 1,042,926
May 12, 2023 17.43 17.71 17.36 17.63 17.28 499,362
May 11, 2023 17.39 17.49 17.19 17.35 17.01 804,126
May 10, 2023 17.23 17.68 17.22 17.41 17.07 919,388
May 9, 2023 17.06 17.20 16.90 17.15 16.81 762,870
May 8, 2023 17.15 17.16 16.99 17.05 16.71 610,899
May 5, 2023 16.73 17.15 16.61 17.14 16.80 1,171,347
May 4, 2023 16.98 17.03 16.16 16.59 16.27 1,354,869
May 3, 2023 17.54 17.57 17.02 17.03 16.69 602,292
May 2, 2023 17.70 17.96 17.24 17.41 17.06 1,075,263
Apr 28, 2023 17.35 17.68 17.07 17.67 17.32 962,149
Apr 27, 2023 17.30 18.01 17.19 17.28 16.94 1,137,052
Apr 26, 2023 17.45 17.57 16.77 17.31 16.97 1,605,863

Related Tickers

FRVIA.PA Forvia SE
14.34
+0.99%
 
POM.PA OPmobility
11.65
+0.43%
 
CON.DE Continental Aktiengesellschaft
62.50
+0.68%
 
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
35.62
-0.61%
 
FAU.F Forvia SE
14.22
0.00%
 
ALIV-SDB.ST Autoliv, Inc.
1,325.00
+5.33%
 
VTSC.DE Vitesco Technologies Group Aktiengesellschaft
66.75
-0.07%
 
CIE.MC CIE Automotive, S.A.
25.45
0.00%
 
BRE.MI Brembo N.V.
12.20
+0.84%
 
INVZW Innoviz Technologies Ltd.
0.1975
+16.11%