UK markets open in 1 hour 39 minutes

Valeo SE (0RH5.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
13.16-0.11 (-0.85%)
At close: 05:34PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202413.2013.3412.9713.1613.1688,038
15 May 202413.0913.4112.9513.2713.2767,531
14 May 202412.2813.1112.2313.0913.09156,702
13 May 202412.4912.4412.1612.3012.3065,048
10 May 202412.5012.5312.3612.3912.3913,099
09 May 202412.4712.4412.1712.4212.4247,224
08 May 202412.5512.3812.0912.2012.20107,919
07 May 202412.4312.5612.3612.4212.4236,244
03 May 202412.2712.4512.1212.2212.22359,911
02 May 202411.6312.0111.9612.2312.2322,066
01 May 202411.9011.9011.9011.9011.90-
30 Apr 202411.9312.3011.4411.9011.90200,614
29 Apr 202411.9212.0211.6211.9311.93109,225
26 Apr 202412.0011.9711.3111.5211.52796,612
25 Apr 202411.8812.0411.6711.9011.90914,238
24 Apr 202412.2612.3411.8811.9411.941,197,372
23 Apr 202412.3412.6612.1512.1912.19605,897
22 Apr 202412.2512.5712.2912.4812.48983,091
19 Apr 202412.2512.4812.0912.2412.24535,784
18 Apr 202411.9412.4111.7312.4412.443,740,988
17 Apr 202411.9512.0711.6811.8111.81475,801
16 Apr 202412.0012.4911.9412.0612.06579,552
15 Apr 202412.4012.7312.3812.4612.46980,505
12 Apr 202412.9113.0612.4112.4712.471,780,333
11 Apr 202412.8913.1012.6612.9512.951,487,218
10 Apr 202412.6013.2212.3512.7812.78943,269
09 Apr 202412.0212.5911.9312.4312.431,676,321
08 Apr 202412.0012.0611.6512.0212.02425,098
05 Apr 202411.7512.0011.6111.8211.82756,955
04 Apr 202411.9012.1111.7811.9511.951,084,137
03 Apr 202411.4111.8811.2511.8611.86592,488
02 Apr 202411.5011.7711.3211.4611.461,494,949
28 Mar 202411.5011.8211.4811.5311.53533,973
27 Mar 202411.5011.5611.3811.5211.52653,509
26 Mar 202411.4011.5611.1411.5311.53732,785
25 Mar 202411.4711.5611.3411.5211.52971,878
22 Mar 202411.3411.7011.3211.4211.42984,382
21 Mar 202411.4511.7311.4211.4911.49496,796
20 Mar 202411.1511.3110.9311.1211.12422,827
19 Mar 202411.2211.3610.9911.3311.33599,192
18 Mar 202411.2011.4011.0611.2611.26320,156
15 Mar 202411.3611.2711.0211.1111.11739,454
14 Mar 202411.0011.3910.9811.1711.17327,250
13 Mar 202410.8911.0710.7311.0511.05786,366
12 Mar 202410.8410.8010.5310.7710.77363,886
11 Mar 202410.8810.9510.4410.6310.631,939,579
08 Mar 202410.8011.0110.5810.9010.901,325,685
07 Mar 202410.6611.0110.6410.9010.90257,325
06 Mar 202410.9311.1410.6510.9110.91627,976
05 Mar 202410.6310.8410.3510.7210.72350,496
04 Mar 202410.4611.0010.2610.7810.781,054,935
01 Mar 202411.3111.7410.2110.4910.491,846,767
29 Feb 202410.9510.9810.7110.7810.78448,547
28 Feb 202411.0511.0610.6110.8710.87524,691
27 Feb 202410.4711.0410.3310.9810.981,406,985
26 Feb 202411.1510.9010.3910.4210.42376,692
23 Feb 202411.1010.9710.6010.7710.77357,443
22 Feb 202411.0411.2910.7810.9910.99247,155
21 Feb 202410.5711.0110.4010.8510.851,217,750
20 Feb 202410.8511.1010.3410.5310.532,247,656
19 Feb 202411.9511.9510.8910.9710.973,110,709
16 Feb 202411.6911.9111.6011.7811.78570,678
15 Feb 202411.2311.7011.1611.5511.55220,269
14 Feb 202411.2011.4410.9211.2011.20987,884
13 Feb 202411.6411.7111.1611.3911.39560,600
12 Feb 202411.7411.7711.3111.5411.542,475,440
09 Feb 202411.2611.5511.0711.3711.37514,229
08 Feb 202411.1911.6711.0311.1911.191,216,760
07 Feb 202411.6011.7311.1011.2611.26779,685
06 Feb 202411.5811.7811.4511.6611.66353,004
05 Feb 202412.0912.2411.4811.5411.54445,058
02 Feb 202411.9012.3411.8112.0312.03896,016
01 Feb 202411.9912.2411.7911.8511.85854,784
31 Jan 202412.1912.2812.0512.1912.191,152,241
30 Jan 202412.3012.4912.0312.2312.23837,401
29 Jan 202412.1012.3011.9412.2112.21744,107
26 Jan 202412.0012.1511.5612.1012.101,099,960
25 Jan 202412.1211.8611.4011.6011.60281,628
24 Jan 202412.2712.3111.7511.7811.78530,572
23 Jan 202411.4512.1711.3811.9911.99945,825
22 Jan 202412.0011.9711.3811.4911.492,362,647
19 Jan 202412.4612.4311.5911.6411.64960,572
18 Jan 202412.0312.5211.9012.3812.38840,217
17 Jan 202412.4612.3111.9512.0012.004,396,389
16 Jan 202412.7812.9312.3512.5212.521,982,235
15 Jan 202412.8013.0512.6512.9012.90264,795
12 Jan 202413.5313.4412.7512.8412.84195,621
11 Jan 202413.2513.3913.1413.2013.20307,478
10 Jan 202413.1813.3013.0713.2113.21603,950
09 Jan 202413.2913.3813.0913.2213.22899,345
08 Jan 202413.2913.2212.7813.2013.20506,802
05 Jan 202412.7713.0712.6512.9612.96803,564
04 Jan 202413.5813.6512.9913.0713.071,170,540
03 Jan 202414.1114.2313.2013.2913.29741,620
02 Jan 202414.1214.7313.8114.1514.15374,533
29 Dec 202314.0014.1213.7914.1014.10257,096
28 Dec 202313.7014.0113.7713.8713.87182,039
27 Dec 202313.7513.9013.6413.7413.74239,776
22 Dec 202313.9414.0213.7413.8513.85721,022
21 Dec 202313.9814.2713.7713.9513.95859,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...