UK markets close in 7 hours 26 minutes

Valeo SE (0RH5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.53-0.08 (-0.39%)
As of 06:45PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202411.9312.3011.4411.9811.98165,170
29 Apr 202411.9212.0211.6211.9411.94109,226
26 Apr 202412.0011.9711.3111.6311.63796,613
25 Apr 202411.8812.0411.6712.0012.00914,239
24 Apr 202412.2612.3411.8812.0012.001,197,372
23 Apr 202412.3412.6612.1512.2212.22605,898
22 Apr 202412.2512.5712.2912.4412.44983,091
19 Apr 202412.2512.4812.0912.2812.28535,784
18 Apr 202411.9412.4111.7312.4012.403,740,988
17 Apr 202411.9512.0711.6811.8611.86475,801
16 Apr 202412.0012.4911.9412.0312.03579,553
15 Apr 202412.4012.7312.3812.5212.52980,505
12 Apr 202412.9113.0612.4112.5112.511,780,334
11 Apr 202412.8913.1012.6612.8712.871,487,218
10 Apr 202412.6013.2212.3512.7912.79943,269
09 Apr 202412.0212.5911.9312.4212.421,676,322
08 Apr 202412.0012.0611.6511.9911.99425,099
05 Apr 202411.7512.0011.6111.7911.79756,956
04 Apr 202411.9012.1111.7812.0212.021,084,137
03 Apr 202411.4111.8811.2511.8811.88592,489
02 Apr 202411.5011.7711.3211.4011.401,494,950
28 Mar 202411.5011.8211.4811.5911.59533,974
27 Mar 202411.5011.5611.3811.5211.52653,509
26 Mar 202411.4011.5611.1411.4911.49732,786
25 Mar 202411.4711.5611.3411.4811.48971,879
22 Mar 202411.3411.7011.3211.4811.48984,383
21 Mar 202411.4511.7311.4211.5111.51496,797
20 Mar 202411.1511.3110.9311.1711.17422,827
19 Mar 202411.2211.3610.9911.3511.35599,193
18 Mar 202411.2011.4011.0611.3211.32320,156
15 Mar 202411.3611.2711.0211.1211.1260,094
14 Mar 202411.0011.3910.9811.2011.20327,250
13 Mar 202410.8911.0710.7311.0511.05786,367
12 Mar 202410.8410.8010.5310.8010.8071,387
11 Mar 202410.8810.9510.4410.6010.601,939,580
08 Mar 202410.8011.0110.5810.8910.891,103,692
07 Mar 202410.6611.0110.6410.9010.90257,326
06 Mar 202410.9311.1410.6510.9810.98627,976
05 Mar 202410.6310.8410.3510.6610.66350,497
04 Mar 202410.4611.0010.2610.7610.761,054,936
01 Mar 202411.3111.7410.2110.4810.481,846,767
29 Feb 202410.9510.9810.7110.7210.72448,547
28 Feb 202411.0511.0610.6110.8510.85524,692
27 Feb 202410.4711.0410.3310.7710.771,406,985
26 Feb 202411.1510.9010.3910.4710.47376,693
23 Feb 202411.1010.9710.6010.8410.84357,444
22 Feb 202411.0411.2910.7811.0611.06247,156
21 Feb 202410.5711.0110.4010.7010.701,217,751
20 Feb 202410.8511.1010.3410.5510.552,247,657
19 Feb 202411.9511.9510.8911.7211.723,110,710
16 Feb 202411.6911.9111.6011.7311.73570,678
15 Feb 202411.2311.7011.1611.5411.54220,269
14 Feb 202411.2011.4410.9211.2011.20987,884
13 Feb 202411.6411.7111.1611.4411.44560,601
12 Feb 202411.7411.7711.3111.5711.572,475,441
09 Feb 202411.2611.5511.0711.3811.38514,230
08 Feb 202411.1911.6711.0311.2611.261,216,760
07 Feb 202411.6011.7311.1011.1011.10115,498
06 Feb 202411.5811.7811.4511.6511.65353,005
05 Feb 202412.0912.2411.4811.5411.54445,058
02 Feb 202411.9012.3411.8112.0812.08727,459
01 Feb 202411.9912.2411.7911.8711.87605,341
31 Jan 202412.1912.2812.0512.1212.121,152,241
30 Jan 202412.3012.4912.0312.1812.18837,401
29 Jan 202412.1012.3011.9412.1612.16744,107
26 Jan 202412.0012.1511.5612.0312.031,099,960
25 Jan 202412.1211.8611.4011.5411.54281,628
24 Jan 202412.2712.3111.7511.7811.78530,572
23 Jan 202411.4512.1711.3812.0112.01945,826
22 Jan 202412.0011.9711.3811.4911.492,362,648
19 Jan 202412.4612.4311.5911.8111.81960,572
18 Jan 202412.0312.5211.9012.3612.36840,217
17 Jan 202412.4612.3111.9512.0512.054,396,389
16 Jan 202412.7812.9312.3512.4912.491,982,235
15 Jan 202412.7713.0512.6512.8712.87264,795
12 Jan 202413.5313.4412.7512.9912.99195,622
11 Jan 202413.2513.3913.1413.2013.20307,479
10 Jan 202413.1813.3013.0713.2313.23603,950
09 Jan 202413.2913.3813.0913.2013.20899,345
08 Jan 202413.2913.2212.7813.2113.21506,802
05 Jan 202412.7713.0712.6512.9812.98803,565
04 Jan 202413.5813.6512.9913.1213.121,170,541
03 Jan 202414.1114.2313.2013.3313.33741,620
02 Jan 202414.1214.7313.8114.1514.15374,534
29 Dec 202314.0014.1213.7913.9713.97257,097
28 Dec 202313.7014.0113.7713.9413.94182,040
27 Dec 202313.7513.9013.6413.7013.7096,620
22 Dec 202313.9414.0213.7413.9513.95721,022
21 Dec 202313.9814.2713.7713.9513.95859,406
20 Dec 202314.4014.4914.1514.1814.18491,032
19 Dec 202314.2914.4014.2314.4014.401,064,081
18 Dec 202314.4514.3413.9014.2714.27658,595
15 Dec 202313.9014.4413.9514.1414.141,501,922
14 Dec 202313.8414.2513.2114.0714.0714,919,990
13 Dec 202313.2513.4312.9813.1813.18273,432
12 Dec 202314.0214.0113.2313.2613.26890,012
11 Dec 202314.6114.3913.9314.0214.02549,633
08 Dec 202313.8114.5313.6514.3214.323,003,993
07 Dec 202312.8513.8512.7412.9612.96729,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...