Other OTC - Delayed Quote USD

Valeo SE (VLEEY)

6.27 -0.15 (-2.27%)
At close: April 26 at 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.15 6.28 6.15 6.27 6.27 21,000
Apr 25, 2024 6.35 6.44 6.23 6.42 6.42 15,900
Apr 24, 2024 6.48 6.50 6.34 6.43 6.43 79,800
Apr 23, 2024 6.56 6.62 6.53 6.54 6.54 53,300
Apr 22, 2024 6.64 6.74 6.62 6.73 6.73 49,400
Apr 19, 2024 6.63 6.63 6.48 6.59 6.59 55,500
Apr 18, 2024 6.43 6.69 6.43 6.55 6.55 62,500
Apr 17, 2024 6.36 6.39 6.27 6.36 6.36 131,400
Apr 16, 2024 6.41 6.51 6.31 6.31 6.31 70,100
Apr 15, 2024 6.74 6.74 6.53 6.57 6.57 71,900
Apr 12, 2024 6.73 6.73 6.60 6.60 6.60 47,800
Apr 11, 2024 6.93 6.99 6.91 6.91 6.91 45,000
Apr 10, 2024 6.80 6.91 6.77 6.89 6.89 30,300
Apr 9, 2024 6.70 6.81 6.70 6.80 6.80 155,400
Apr 8, 2024 6.54 6.56 6.51 6.54 6.54 69,500
Apr 5, 2024 6.42 6.50 6.37 6.50 6.50 60,900
Apr 4, 2024 6.47 6.56 6.34 6.34 6.34 41,700
Apr 3, 2024 6.32 6.48 6.32 6.44 6.44 24,600
Apr 2, 2024 6.15 6.19 6.06 6.18 6.18 68,100
Apr 1, 2024 6.57 6.57 6.16 6.33 6.33 77,200
Mar 28, 2024 6.32 6.34 6.23 6.27 6.27 31,400
Mar 27, 2024 6.35 6.35 6.16 6.27 6.27 79,000
Mar 26, 2024 6.21 6.24 6.18 6.21 6.21 87,500
Mar 25, 2024 6.11 6.28 6.11 6.18 6.18 100,500
Mar 22, 2024 6.18 6.18 6.10 6.18 6.18 33,600
Mar 21, 2024 6.43 6.43 6.13 6.17 6.17 23,300
Mar 20, 2024 5.96 6.13 5.96 6.13 6.13 55,400
Mar 19, 2024 6.02 6.21 6.02 6.13 6.13 43,100
Mar 18, 2024 6.13 6.13 6.06 6.08 6.08 82,000
Mar 15, 2024 6.02 6.08 5.95 6.05 6.05 69,400
Mar 14, 2024 6.12 6.16 6.00 6.00 6.00 113,300
Mar 13, 2024 5.91 6.03 5.91 5.96 5.96 87,700
Mar 12, 2024 5.83 5.88 5.81 5.88 5.88 30,500
Mar 11, 2024 5.77 5.80 5.67 5.80 5.80 59,300
Mar 8, 2024 5.89 5.96 5.86 5.86 5.86 854,600
Mar 7, 2024 5.91 6.00 5.86 5.92 5.92 621,700
Mar 6, 2024 5.95 5.99 5.87 5.96 5.96 105,000
Mar 5, 2024 5.75 5.82 5.68 5.80 5.80 58,200
Mar 4, 2024 5.84 5.89 5.78 5.79 5.79 78,200
Mar 1, 2024 5.62 5.71 5.61 5.67 5.67 43,900
Feb 29, 2024 5.96 6.13 5.69 6.13 6.13 92,600
Feb 28, 2024 5.75 5.88 5.75 5.87 5.87 77,400
Feb 27, 2024 5.87 5.95 5.83 5.88 5.88 101,500
Feb 26, 2024 5.61 5.74 5.61 5.62 5.62 99,800
Feb 23, 2024 5.79 5.85 5.73 5.80 5.80 107,600
Feb 22, 2024 5.98 6.00 5.86 5.86 5.86 57,400
Feb 21, 2024 5.83 5.89 5.82 5.83 5.83 86,000
Feb 20, 2024 5.84 5.84 5.62 5.65 5.65 93,900
Feb 16, 2024 6.21 6.35 6.21 6.33 6.33 90,800
Feb 15, 2024 6.26 6.27 6.16 6.24 6.24 534,200
Feb 14, 2024 6.05 6.09 6.02 6.04 6.04 73,100
Feb 13, 2024 6.02 6.15 6.02 6.11 6.11 102,800
Feb 12, 2024 6.23 6.26 6.17 6.22 6.22 94,800
Feb 9, 2024 6.24 6.24 6.14 6.15 6.15 44,400
Feb 8, 2024 6.10 6.18 6.04 6.09 6.09 95,200
Feb 7, 2024 6.26 6.26 6.01 6.04 6.04 166,900
Feb 6, 2024 6.28 6.33 6.25 6.33 6.33 122,400
Feb 5, 2024 6.22 6.28 6.19 6.26 6.26 97,100
Feb 2, 2024 6.66 6.66 6.44 6.51 6.51 44,100
Feb 1, 2024 6.59 6.59 6.41 6.49 6.49 53,000
Jan 31, 2024 6.65 6.70 6.55 6.55 6.55 48,800
Jan 30, 2024 6.64 6.70 6.58 6.63 6.63 50,600
Jan 29, 2024 6.74 6.74 6.58 6.63 6.63 77,600
Jan 26, 2024 6.63 6.65 6.52 6.54 6.54 95,800
Jan 25, 2024 6.20 6.35 6.20 6.31 6.31 140,800
Jan 24, 2024 6.59 6.59 6.40 6.40 6.40 39,100
Jan 23, 2024 6.47 6.57 6.45 6.52 6.52 155,100
Jan 22, 2024 6.30 6.36 6.23 6.24 6.24 169,500
Jan 19, 2024 6.55 6.55 6.33 6.36 6.36 72,300
Jan 18, 2024 6.67 6.81 6.67 6.73 6.73 205,900
Jan 17, 2024 6.64 6.64 6.51 6.53 6.53 84,400
Jan 16, 2024 6.72 6.92 6.72 6.84 6.84 73,400
Jan 12, 2024 7.15 7.15 6.98 7.04 7.04 49,700
Jan 11, 2024 7.32 7.35 7.23 7.35 7.35 113,800
Jan 10, 2024 7.27 7.29 7.23 7.28 7.28 36,000
Jan 9, 2024 7.30 7.30 7.20 7.20 7.20 46,900
Jan 8, 2024 7.22 7.35 7.19 7.35 7.35 69,600
Jan 5, 2024 7.11 7.24 7.10 7.22 7.22 29,800
Jan 4, 2024 7.20 7.30 7.13 7.16 7.16 66,100
Jan 3, 2024 7.32 7.39 7.27 7.30 7.30 24,800
Jan 2, 2024 7.51 7.84 7.51 7.83 7.83 35,000
Dec 29, 2023 7.72 7.79 7.72 7.74 7.74 29,700
Dec 28, 2023 7.46 7.79 7.46 7.77 7.77 103,900
Dec 27, 2023 7.57 7.71 7.57 7.64 7.64 36,800
Dec 26, 2023 7.67 7.73 7.52 7.71 7.71 14,100
Dec 22, 2023 7.39 7.67 7.39 7.55 7.55 20,100
Dec 21, 2023 7.73 7.75 7.64 7.73 7.73 33,500
Dec 20, 2023 7.68 7.91 7.68 7.68 7.68 34,400
Dec 19, 2023 7.93 7.97 7.87 7.89 7.89 48,100
Dec 18, 2023 7.81 7.90 7.70 7.79 7.79 41,700
Dec 15, 2023 7.48 7.74 7.48 7.56 7.56 50,600
Dec 14, 2023 7.45 7.81 7.45 7.76 7.76 49,500
Dec 13, 2023 7.12 7.20 7.02 7.17 7.17 55,100
Dec 12, 2023 7.32 7.32 7.06 7.15 7.15 49,600
Dec 11, 2023 7.38 7.65 7.38 7.62 7.62 133,300
Dec 8, 2023 7.51 7.81 7.51 7.70 7.70 26,900
Dec 7, 2023 7.05 7.54 7.05 7.53 7.53 55,800
Dec 6, 2023 7.07 7.22 7.06 7.06 7.06 51,700
Dec 5, 2023 6.82 6.99 6.80 6.84 6.84 62,800
Dec 4, 2023 6.65 7.04 6.65 7.04 7.04 150,900
Dec 1, 2023 7.13 7.31 7.13 7.28 7.28 51,600
Nov 30, 2023 7.32 7.40 7.28 7.29 7.29 149,100
Nov 29, 2023 7.35 7.52 7.35 7.50 7.50 72,400
Nov 28, 2023 7.02 7.27 7.02 7.27 7.27 71,600
Nov 27, 2023 7.27 7.27 7.14 7.26 7.26 26,600
Nov 24, 2023 7.17 7.35 7.17 7.35 7.35 15,500
Nov 22, 2023 6.94 7.23 6.94 7.23 7.23 57,400
Nov 21, 2023 7.27 7.27 7.09 7.16 7.16 114,600
Nov 20, 2023 7.14 7.48 7.14 7.48 7.48 188,600
Nov 17, 2023 6.99 7.47 6.99 7.39 7.39 38,100
Nov 16, 2023 7.31 7.32 7.18 7.25 7.25 61,600
Nov 15, 2023 7.43 7.54 7.42 7.54 7.54 80,000
Nov 14, 2023 7.20 7.45 7.20 7.43 7.43 118,600
Nov 13, 2023 6.55 6.64 6.35 6.58 6.58 102,600
Nov 10, 2023 6.58 6.66 6.52 6.66 6.66 61,500
Nov 9, 2023 7.10 7.10 6.78 6.89 6.89 78,700
Nov 8, 2023 7.00 7.18 7.00 7.16 7.16 55,600
Nov 7, 2023 6.95 7.11 6.95 7.04 7.04 67,600
Nov 6, 2023 7.30 7.35 7.21 7.21 7.21 114,500
Nov 3, 2023 7.16 7.49 7.16 7.37 7.37 46,700
Nov 2, 2023 6.96 6.98 6.81 6.84 6.84 54,500
Nov 1, 2023 6.74 6.77 6.66 6.73 6.73 128,700
Oct 31, 2023 6.50 6.64 6.47 6.55 6.55 271,000
Oct 30, 2023 6.45 6.52 6.41 6.52 6.52 96,000
Oct 27, 2023 6.59 6.59 6.28 6.31 6.31 73,000
Oct 26, 2023 6.22 6.22 5.98 6.04 6.04 79,300
Oct 25, 2023 6.56 6.56 6.38 6.41 6.41 44,400
Oct 24, 2023 6.84 6.94 6.77 6.80 6.80 175,800
Oct 23, 2023 6.68 6.92 6.68 6.85 6.85 79,800
Oct 20, 2023 6.72 6.82 6.66 6.74 6.74 98,200
Oct 19, 2023 6.50 6.72 6.50 6.53 6.53 70,600
Oct 18, 2023 6.78 6.85 6.66 6.75 6.75 58,200
Oct 17, 2023 6.88 6.96 6.83 6.87 6.87 138,000
Oct 16, 2023 6.93 7.00 6.90 6.95 6.95 231,300
Oct 13, 2023 6.93 6.97 6.80 6.80 6.80 65,800
Oct 12, 2023 7.19 7.31 7.11 7.15 7.15 78,500
Oct 11, 2023 7.67 7.69 7.54 7.56 7.56 56,800
Oct 10, 2023 7.95 7.95 7.79 7.83 7.83 175,000
Oct 9, 2023 7.77 7.82 7.70 7.78 7.78 43,900
Oct 6, 2023 7.73 8.01 7.71 7.96 7.96 53,700
Oct 5, 2023 8.10 8.12 8.05 8.10 8.10 46,900
Oct 4, 2023 8.04 8.13 7.98 8.11 8.11 51,100
Oct 3, 2023 8.23 8.23 8.00 8.00 8.00 66,600
Oct 2, 2023 8.54 8.55 8.38 8.45 8.45 24,700
Sep 29, 2023 8.76 8.78 8.59 8.70 8.70 304,900
Sep 28, 2023 8.49 8.77 8.49 8.67 8.67 99,100
Sep 27, 2023 8.73 8.73 8.62 8.70 8.70 69,300
Sep 26, 2023 8.75 8.80 8.68 8.74 8.74 34,100
Sep 25, 2023 8.83 8.97 8.80 8.95 8.95 29,400
Sep 22, 2023 9.16 9.18 9.02 9.03 9.03 14,700
Sep 21, 2023 9.15 9.23 9.07 9.14 9.14 12,700
Sep 20, 2023 9.53 9.55 9.34 9.55 9.55 29,600
Sep 19, 2023 9.14 9.24 9.09 9.24 9.24 35,700
Sep 18, 2023 9.10 9.23 9.08 9.11 9.11 20,300
Sep 15, 2023 9.40 9.60 9.40 9.47 9.47 102,600
Sep 14, 2023 9.23 9.50 9.23 9.46 9.46 43,600
Sep 13, 2023 9.39 9.54 9.37 9.46 9.46 11,300
Sep 12, 2023 9.36 9.58 9.36 9.58 9.58 43,900
Sep 11, 2023 9.45 9.51 9.42 9.48 9.48 20,000
Sep 8, 2023 9.37 9.39 9.30 9.31 9.31 15,100
Sep 7, 2023 9.34 9.43 9.31 9.39 9.39 16,400
Sep 6, 2023 9.47 9.52 9.30 9.46 9.46 20,100
Sep 5, 2023 9.63 9.63 9.50 9.58 9.58 25,100
Sep 1, 2023 9.65 9.71 9.59 9.63 9.63 9,100
Aug 31, 2023 9.78 9.85 9.74 9.85 9.85 9,700
Aug 30, 2023 9.86 9.90 9.82 9.83 9.83 13,200
Aug 29, 2023 9.60 9.87 9.60 9.84 9.84 17,400
Aug 28, 2023 9.57 9.64 9.55 9.55 9.55 12,200
Aug 25, 2023 9.49 9.55 9.31 9.55 9.55 14,400
Aug 24, 2023 9.66 9.66 9.53 9.57 9.57 11,200
Aug 23, 2023 9.65 9.75 9.65 9.73 9.73 9,400
Aug 22, 2023 9.89 9.89 9.67 9.86 9.86 22,700
Aug 21, 2023 9.85 9.94 9.82 9.94 9.94 20,300
Aug 18, 2023 9.63 9.79 9.62 9.75 9.75 24,600
Aug 17, 2023 9.74 9.80 9.66 9.71 9.71 17,300
Aug 16, 2023 9.80 9.90 9.73 9.73 9.73 16,900
Aug 15, 2023 9.93 10.01 9.90 9.90 9.90 15,400
Aug 14, 2023 10.03 10.15 10.03 10.09 10.09 87,800
Aug 11, 2023 10.21 10.27 10.16 10.20 10.20 8,300
Aug 10, 2023 10.70 10.74 10.52 10.54 10.54 8,000
Aug 9, 2023 10.60 10.60 10.52 10.52 10.52 11,400
Aug 8, 2023 10.38 10.61 10.38 10.56 10.56 12,700
Aug 7, 2023 10.73 10.73 10.63 10.69 10.69 28,500
Aug 4, 2023 10.67 10.72 10.51 10.53 10.53 5,300
Aug 3, 2023 10.58 10.69 10.56 10.65 10.65 9,000
Aug 2, 2023 10.76 10.81 10.71 10.78 10.78 23,800
Aug 1, 2023 11.16 11.26 11.14 11.17 11.17 71,400
Jul 31, 2023 11.38 11.40 11.34 11.35 11.35 6,000
Jul 28, 2023 11.32 11.58 11.30 11.44 11.44 27,100
Jul 27, 2023 11.99 12.21 11.88 12.09 12.09 10,200
Jul 26, 2023 11.93 12.11 11.93 12.05 12.05 4,400
Jul 25, 2023 11.74 11.96 11.74 11.84 11.84 8,300
Jul 24, 2023 12.08 12.10 11.92 12.03 12.03 7,100
Jul 21, 2023 12.02 12.02 11.80 11.92 11.92 10,500
Jul 20, 2023 11.74 11.88 11.69 11.81 11.81 7,100
Jul 19, 2023 11.80 12.01 11.80 12.01 12.01 10,800
Jul 18, 2023 11.98 12.00 11.92 11.93 11.93 10,600
Jul 17, 2023 11.85 11.87 11.80 11.87 11.87 6,900
Jul 14, 2023 11.96 11.96 11.71 11.83 11.83 24,800
Jul 13, 2023 11.54 11.75 11.54 11.65 11.65 5,800
Jul 12, 2023 11.17 11.29 11.17 11.19 11.19 44,500
Jul 11, 2023 10.94 10.99 10.89 10.91 10.91 15,000
Jul 10, 2023 10.83 10.87 10.79 10.87 10.87 17,000
Jul 7, 2023 10.73 10.82 10.67 10.78 10.78 107,400
Jul 6, 2023 10.47 10.60 10.43 10.60 10.60 21,700
Jul 5, 2023 10.78 10.88 10.76 10.84 10.84 26,500
Jul 3, 2023 10.63 10.66 10.58 10.61 10.61 6,600
Jun 30, 2023 10.67 10.78 10.65 10.77 10.77 15,700
Jun 29, 2023 10.58 10.59 10.52 10.58 10.58 22,900
Jun 28, 2023 10.53 10.59 10.43 10.45 10.45 12,000
Jun 27, 2023 10.43 10.63 10.43 10.62 10.62 37,800
Jun 26, 2023 10.61 10.64 10.51 10.54 10.54 23,100
Jun 23, 2023 10.30 10.53 10.30 10.47 10.47 30,500
Jun 22, 2023 10.66 10.66 10.54 10.54 10.54 119,000
Jun 21, 2023 10.89 10.90 10.74 10.80 10.80 283,000
Jun 20, 2023 11.15 11.15 10.94 10.98 10.98 21,800
Jun 16, 2023 11.63 11.63 11.38 11.52 11.52 31,000
Jun 15, 2023 11.34 11.64 11.34 11.63 11.63 372,700
Jun 14, 2023 11.50 11.52 11.41 11.43 11.43 6,800
Jun 13, 2023 11.37 11.38 11.33 11.38 11.38 19,700
Jun 12, 2023 11.28 11.33 11.19 11.33 11.33 16,800
Jun 9, 2023 11.25 11.25 11.11 11.17 11.17 14,100
Jun 8, 2023 11.25 11.35 11.15 11.28 11.28 13,300
Jun 7, 2023 10.69 10.71 10.59 10.62 10.62 8,000
Jun 6, 2023 10.31 10.56 10.31 10.43 10.43 13,500
Jun 5, 2023 10.27 10.36 10.20 10.30 10.30 12,400
Jun 2, 2023 10.18 10.31 10.13 10.31 10.31 9,500
Jun 1, 2023 9.71 9.92 9.71 9.82 9.82 15,700
May 31, 2023 9.73 9.73 9.50 9.73 9.73 20,200
May 30, 2023 10.31 10.36 10.20 10.36 10.36 13,400
May 26, 2023 10.11 10.33 10.11 10.16 10.16 8,300
May 25, 2023 0.21 Dividend
May 25, 2023 9.68 9.84 9.67 9.82 9.82 16,100
May 24, 2023 9.95 10.03 9.85 9.85 9.64 9,400
May 23, 2023 10.18 10.38 10.15 10.31 10.09 7,100
May 22, 2023 10.14 10.28 10.13 10.19 9.97 14,300
May 19, 2023 10.20 10.26 10.19 10.23 10.01 8,400
May 18, 2023 10.17 10.35 10.12 10.35 10.13 6,000
May 17, 2023 10.08 10.15 10.01 10.14 9.93 10,500
May 16, 2023 9.90 9.97 9.90 9.93 9.72 11,100
May 15, 2023 9.79 9.86 9.73 9.83 9.62 60,800
May 12, 2023 9.55 9.61 9.47 9.51 9.31 10,300
May 11, 2023 9.44 9.58 9.40 9.40 9.20 9,100
May 10, 2023 9.60 9.60 9.45 9.50 9.30 16,500
May 9, 2023 9.23 9.38 9.23 9.38 9.18 10,600
May 8, 2023 9.33 9.42 9.33 9.33 9.13 15,100
May 5, 2023 9.28 9.44 9.28 9.42 9.22 30,900
May 4, 2023 9.00 9.15 8.98 9.09 8.90 18,900
May 3, 2023 9.41 9.47 9.35 9.36 9.16 4,500
May 2, 2023 9.63 9.64 9.43 9.59 9.39 21,500
May 1, 2023 9.61 9.83 9.59 9.65 9.45 21,300
Apr 28, 2023 9.56 9.76 9.56 9.72 9.51 32,400
Apr 27, 2023 9.47 9.60 9.38 9.55 9.35 23,700

Related Tickers

0MGR.IL Forvia SE
14.34
+0.61%
 
KNRRY Knorr-Bremse AG
18.66
+0.70%
 
006660.KS Samsung Climate Control Co., Ltd.
9,060.00
0.00%
 
CTTAY Continental Aktiengesellschaft
6.60
+0.61%
 
MGDDY Compagnie Générale des Établissements Michelin Société en commandite par actions
19.00
-1.35%
 
THRM Gentherm Incorporated
50.59
+1.16%
 
INVZW Innoviz Technologies Ltd.
0.1975
+16.11%
 
DORM Dorman Products, Inc.
89.23
+1.31%
 
SUP Superior Industries International, Inc.
4.0200
+8.65%
 
AXL American Axle & Manufacturing Holdings, Inc.
7.52
+0.67%