U.S. Markets open in 2 hrs 47 mins

Valeo SA (FR.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
60.86-3.16 (-4.94%)
As of 12:28PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201760.7762.1560.1060.8660.86697,618
Jul 20, 201764.9464.9563.4864.0264.02639,601
Jul 19, 201764.6064.6063.5764.3764.37601,789
Jul 18, 201764.4364.4763.5364.1464.14501,802
Jul 17, 201764.6964.7764.2164.5864.58607,494
Jul 14, 201764.1964.4163.6064.4164.41443,678
Jul 13, 201764.3064.5863.7964.0664.06560,189
Jul 12, 201763.4764.3862.9364.3564.351,127,444
Jul 11, 201761.8562.7861.8162.4062.40732,595
Jul 10, 201761.0061.8560.9061.8461.84654,039
Jul 07, 201760.2760.7559.5860.7560.75602,892
Jul 06, 201759.5660.6359.3660.6360.63878,583
Jul 05, 201759.5660.0259.2159.5159.51530,260
Jul 04, 201759.7460.3859.5159.5659.56384,462
Jul 03, 201759.3060.1759.2959.9159.91609,129
Jun 30, 201758.5059.9958.4458.9958.99969,977
Jun 29, 201760.2760.2758.4058.5158.51974,587
Jun 28, 201759.2060.1758.6159.9959.99871,605
Jun 27, 201760.5060.7459.2259.3759.372,342,229
Jun 26, 201761.5062.1361.2461.4561.45479,654
Jun 23, 201761.9261.9260.8461.1061.10583,825
Jun 22, 201761.7162.0261.2662.0262.02507,430
Jun 21, 201761.0561.7160.4461.7161.71618,467
Jun 20, 201762.1962.1961.0761.2661.26764,850
Jun 19, 201761.6062.3561.6061.9161.91755,602
Jun 16, 201761.8062.5960.7961.0161.01986,826
Jun 15, 201760.5260.7159.8160.5660.56816,799
Jun 14, 201761.9162.1760.5360.6260.621,216,058
Jun 13, 201761.5062.2861.1961.6761.67504,334
Jun 12, 201761.0862.0660.6261.3761.37926,591
Jun 09, 201761.3061.8760.8061.3861.38662,389
Jun 08, 201762.2562.4560.7161.0061.001,261,103
Jun 07, 201762.8963.7562.7162.9062.90480,748
Jun 06, 201764.1864.1862.7462.7562.75660,419
Jun 05, 201764.7564.7563.4764.0564.05556,611
Jun 02, 201763.4064.7563.1264.5864.58933,401
Jun 01, 201762.2862.9762.1162.8162.81877,257
May 31, 201763.6563.7461.9761.9761.971,286,073
May 30, 201762.8363.9062.6363.5563.55630,103
May 30, 20171.25 Dividend
May 29, 201764.9965.0164.1364.3163.06382,908
May 26, 201765.0265.0664.2164.9163.65522,356
May 25, 201764.8165.3164.2864.9463.68567,151
May 24, 201764.0864.6363.7764.6363.37588,631
May 23, 201763.9164.6163.6864.1962.94609,248
May 22, 201764.3564.4663.6263.8862.64633,493
May 19, 201763.2164.5163.2164.2863.031,071,159
May 18, 201762.9963.1161.5262.7861.561,121,781
May 17, 201763.2563.8062.6462.8761.65933,990
May 16, 201765.1065.2063.5463.7562.511,011,402
May 15, 201764.6564.7563.9664.6363.37744,671
May 12, 201765.3265.4564.2564.6463.38728,795
May 11, 201766.3166.4264.5765.0563.79876,509
May 10, 201765.6066.5265.3066.1364.84827,374
May 09, 201766.9067.0865.5665.5664.29908,134
May 08, 201767.7567.8066.0266.6865.38695,096
May 05, 201766.0167.1966.0167.1265.82728,640
May 04, 201765.8866.6765.4366.3065.01663,924
May 03, 201766.4566.4665.2265.7364.45817,625
May 02, 201766.0066.6265.7066.5765.28950,136
Apr 28, 201765.3866.4965.3566.0064.721,053,119
Apr 27, 201767.0067.2065.0765.6664.381,203,433
Apr 26, 201765.0565.7564.2165.6864.40730,982
Apr 25, 201765.4465.8164.8865.2063.93752,752
Apr 24, 201765.3865.9564.7465.9064.621,245,163
Apr 21, 201762.5963.2162.1563.0361.801,010,531
Apr 20, 201761.5663.1161.2662.8261.601,050,813
Apr 19, 201759.8461.1859.6761.1359.94907,212
Apr 18, 201761.4862.0359.6759.6758.511,292,250
Apr 13, 201760.9961.5760.6861.4860.29864,923
Apr 12, 201761.0761.8260.5960.9559.77716,643
Apr 11, 201761.1461.9860.0360.3259.15828,453
Apr 10, 201760.7361.3960.7361.3260.13571,445
Apr 07, 201761.1661.4460.6361.3060.11638,844
Apr 06, 201760.9961.6360.5361.4960.29557,905
Apr 05, 201761.8761.8761.1461.3660.17769,328
Apr 04, 201761.2162.0260.2162.0060.79906,745
Apr 03, 201762.6062.6961.2561.2960.10747,671
Mar 31, 201762.4962.6061.8762.4361.22708,817
Mar 30, 201761.6462.7061.4462.4961.28940,385
Mar 29, 201761.2061.5560.5761.2160.02727,963
Mar 28, 201759.7660.4159.7060.3659.19658,222
Mar 27, 201759.4059.6459.0459.3458.19598,310
Mar 24, 201759.3459.9959.0059.9958.82613,885
Mar 23, 201759.0459.5358.6359.2958.14569,413
Mar 22, 201759.2259.2258.3459.0457.89765,768
Mar 21, 201760.5760.9459.5259.6258.46992,245
Mar 20, 201760.6460.9160.3360.4559.28408,075
Mar 17, 201760.7661.0759.9560.8159.631,080,235
Mar 16, 201760.3861.0059.7260.9559.77769,774
Mar 15, 201759.8960.2559.6760.0058.83695,882
Mar 14, 201759.5460.3059.2660.1458.971,018,554
Mar 13, 201758.5559.1958.3359.1758.02600,090
Mar 10, 201758.7159.0158.2558.2957.16684,166
Mar 09, 201759.0059.2057.9558.2957.16732,407
Mar 08, 201759.0059.6558.7559.1057.95544,938
Mar 07, 201759.4859.6358.7459.2058.05726,472
Mar 06, 201759.6659.9059.0059.0057.85438,944
Mar 03, 201759.2959.7857.8059.4958.33514,322
Mar 02, 201759.4759.9159.2559.5658.40717,988
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...