Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,313.40
+3.80(+0.16%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,168.61
+1,043.77(+2.26%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Valeo SA (FR.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

12.19

+0.26

(+2.14%)

At close: 05:37PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	11.93	12.41	11.89	12.19	12.19	1,883,079
30 Apr 2024	11.86	12.29	11.78	11.94	11.94	1,670,055
29 Apr 2024	11.64	12.05	11.62	11.86	11.86	1,411,895
26 Apr 2024	11.75	11.81	11.32	11.51	11.51	2,020,060
25 Apr 2024	11.98	12.03	11.68	11.89	11.89	1,420,484
24 Apr 2024	12.27	12.28	11.86	11.97	11.97	1,137,070
23 Apr 2024	12.55	12.55	12.18	12.18	12.18	981,310
22 Apr 2024	12.44	12.60	12.27	12.47	12.47	951,319
19 Apr 2024	12.21	12.38	12.10	12.26	12.26	1,145,818
18 Apr 2024	11.82	12.44	11.82	12.40	12.40	1,551,397
17 Apr 2024	11.98	12.06	11.72	11.80	11.80	1,175,697
16 Apr 2024	12.23	12.36	11.93	12.00	12.00	1,574,906
15 Apr 2024	12.52	12.72	12.39	12.42	12.42	911,683
12 Apr 2024	12.96	13.08	12.41	12.52	12.52	1,458,596
11 Apr 2024	12.70	13.12	12.66	12.87	12.87	1,850,456
10 Apr 2024	12.72	13.22	12.65	12.78	12.78	2,347,582
09 Apr 2024	12.00	12.56	11.95	12.42	12.42	1,662,751
08 Apr 2024	11.78	12.07	11.69	12.02	12.02	1,072,677
05 Apr 2024	11.70	11.85	11.63	11.78	11.78	1,364,688
04 Apr 2024	11.90	12.11	11.81	11.93	11.93	1,464,999
03 Apr 2024	11.39	11.88	11.20	11.88	11.88	1,556,660
02 Apr 2024	11.56	11.76	11.30	11.40	11.40	1,723,476
28 Mar 2024	11.66	11.84	11.52	11.59	11.59	1,472,701
27 Mar 2024	11.49	11.56	11.38	11.55	11.55	1,049,279
26 Mar 2024	11.40	11.57	11.12	11.53	11.53	1,017,745
25 Mar 2024	11.45	11.59	11.39	11.45	11.45	914,447
22 Mar 2024	11.33	11.69	11.30	11.44	11.44	839,558
21 Mar 2024	11.64	11.76	11.42	11.42	11.42	1,746,263
20 Mar 2024	11.27	11.27	10.93	11.19	11.19	1,645,801
19 Mar 2024	11.07	11.36	11.05	11.35	11.35	1,206,867
18 Mar 2024	11.25	11.43	11.19	11.29	11.29	1,385,941
15 Mar 2024	11.15	11.31	11.07	11.13	11.13	3,315,085
14 Mar 2024	11.10	11.39	10.98	11.14	11.14	1,388,640
13 Mar 2024	10.85	11.07	10.76	11.06	11.06	1,550,712
12 Mar 2024	10.72	10.81	10.50	10.80	10.80	1,520,011
11 Mar 2024	10.77	10.80	10.44	10.61	10.61	1,060,201
08 Mar 2024	10.77	11.01	10.56	10.88	10.88	1,213,811
07 Mar 2024	10.74	11.02	10.62	10.93	10.93	977,015
06 Mar 2024	10.81	11.16	10.80	10.94	10.94	1,497,122
05 Mar 2024	10.65	10.75	10.32	10.72	10.72	1,161,197
04 Mar 2024	10.47	11.00	10.26	10.77	10.77	2,968,734
01 Mar 2024	11.53	11.65	10.19	10.50	10.50	3,479,184
29 Feb 2024	10.95	10.95	10.69	10.71	10.71	1,268,718
28 Feb 2024	11.00	11.00	10.61	10.90	10.90	1,062,760
27 Feb 2024	10.41	11.05	10.38	10.94	10.94	1,483,279
26 Feb 2024	10.80	10.97	10.39	10.45	10.45	1,121,591
23 Feb 2024	10.96	11.02	10.60	10.84	10.84	1,352,822
22 Feb 2024	11.06	11.31	10.92	10.95	10.95	1,067,097
21 Feb 2024	10.53	11.04	10.47	10.85	10.85	1,305,733
20 Feb 2024	10.85	11.11	10.34	10.47	10.47	2,299,148
19 Feb 2024	11.82	12.01	10.88	10.93	10.93	2,276,623
16 Feb 2024	11.67	11.92	11.62	11.73	11.73	1,128,840
15 Feb 2024	11.28	11.72	11.28	11.51	11.51	1,094,263
14 Feb 2024	11.22	11.26	10.92	11.23	11.23	1,050,094
13 Feb 2024	11.54	11.78	11.16	11.38	11.38	1,357,293
12 Feb 2024	11.53	11.77	11.38	11.51	11.51	911,646
09 Feb 2024	11.27	11.55	11.06	11.39	11.39	1,068,347
08 Feb 2024	11.16	11.70	11.10	11.26	11.26	1,927,890
07 Feb 2024	11.64	11.68	11.10	11.10	11.10	2,396,683
06 Feb 2024	11.59	11.78	11.44	11.65	11.65	999,699
05 Feb 2024	12.07	12.25	11.47	11.53	11.53	1,118,396
02 Feb 2024	12.01	12.35	11.99	11.99	11.99	916,499
01 Feb 2024	11.90	12.13	11.76	11.89	11.89	895,205
31 Jan 2024	12.15	12.30	12.03	12.16	12.16	954,098
30 Jan 2024	12.35	12.50	12.03	12.20	12.20	990,293
29 Jan 2024	12.25	12.32	11.92	12.15	12.15	1,121,799
26 Jan 2024	11.71	12.17	11.63	12.09	12.09	1,567,117
25 Jan 2024	11.73	11.82	11.40	11.63	11.63	1,081,076
24 Jan 2024	12.25	12.38	11.73	11.78	11.78	821,494
23 Jan 2024	11.54	12.18	11.54	12.00	12.00	1,766,010
22 Jan 2024	11.73	11.98	11.36	11.45	11.45	1,709,515
19 Jan 2024	12.09	12.44	11.59	11.59	11.59	1,569,298
18 Jan 2024	12.02	12.52	11.90	12.35	12.35	1,203,818
17 Jan 2024	12.27	12.31	11.94	11.98	11.98	1,451,321
16 Jan 2024	12.77	12.85	12.34	12.48	12.48	971,056
15 Jan 2024	12.77	13.06	12.76	12.85	12.85	607,410
12 Jan 2024	13.35	13.39	12.74	12.78	12.78	932,349
11 Jan 2024	13.32	13.42	13.11	13.20	13.20	1,124,240
10 Jan 2024	13.15	13.31	13.07	13.17	13.17	986,742
09 Jan 2024	13.30	13.32	13.07	13.20	13.20	950,383
08 Jan 2024	12.95	13.23	12.77	13.22	13.22	784,852
05 Jan 2024	12.70	13.13	12.62	12.98	12.98	1,108,238
04 Jan 2024	13.34	13.67	12.97	13.03	13.03	1,724,060
03 Jan 2024	14.03	14.14	13.19	13.31	13.31	1,544,883
02 Jan 2024	14.00	14.75	13.81	14.15	14.15	1,103,743
29 Dec 2023	13.93	14.12	13.88	13.91	13.91	617,111
28 Dec 2023	13.77	13.99	13.77	13.88	13.88	493,333
27 Dec 2023	13.80	13.91	13.64	13.73	13.73	575,783
22 Dec 2023	13.90	14.03	13.73	13.76	13.76	552,711
21 Dec 2023	13.97	14.05	13.77	13.95	13.95	1,082,090
20 Dec 2023	14.40	14.52	14.15	14.18	14.18	1,227,640
19 Dec 2023	14.27	14.46	14.23	14.35	14.35	1,094,369
18 Dec 2023	13.98	14.34	13.85	14.27	14.27	1,269,869
15 Dec 2023	14.14	14.44	13.95	14.10	14.10	4,618,116
14 Dec 2023	13.56	14.27	13.52	14.10	14.10	2,485,239
13 Dec 2023	13.20	13.43	12.98	13.04	13.04	1,258,186
12 Dec 2023	14.01	14.01	13.22	13.26	13.26	1,806,853
11 Dec 2023	14.30	14.32	13.90	14.02	14.02	1,223,682
08 Dec 2023	13.75	14.53	13.70	14.30	14.30	2,690,703
07 Dec 2023	12.96	13.86	12.74	13.85	13.85	3,284,833
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,313.40+3.80(+0.16%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,168.61+1,043.77(+2.26%)

Best UK mortgage deals of the week

Valeo SA (FR.PA)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,313.40
+3.80(+0.16%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,168.61
+1,043.77(+2.26%)