UK markets open in 16 minutes

Valeo SA (VSA2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.03-0.15 (-1.47%)
As of 08:06AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202410.0310.0310.0310.0310.03100
01 Jul 2024------
28 Jun 20249.969.969.969.969.96100
27 Jun 20249.939.939.939.939.93-
26 Jun 202410.0710.079.879.879.874,000
25 Jun 202410.2310.2310.2310.2310.23-
24 Jun 20249.9010.029.909.999.991,000
21 Jun 202410.1310.1310.0310.0310.0315
20 Jun 20249.899.899.899.899.89-
19 Jun 20249.909.909.909.909.90-
18 Jun 20249.859.859.859.859.85-
17 Jun 20249.689.689.689.689.68-
14 Jun 202410.3810.389.739.739.737,090
13 Jun 202410.7410.7410.3710.3710.37675
12 Jun 202410.7210.7210.7210.7210.72-
11 Jun 202411.0211.0511.0211.0511.0515
10 Jun 202410.9410.9410.5910.9410.942,540
07 Jun 202411.0211.0210.8310.8310.834,200
06 Jun 202411.0611.1011.0611.1011.101,000
05 Jun 202411.1911.2311.1711.2311.23560
04 Jun 202411.5711.5711.2711.2711.27600
03 Jun 202411.4111.4111.4111.4111.41-
31 May 202411.3111.3111.3111.3111.31-
30 May 202411.1711.4811.1711.4811.4870
29 May 202411.5911.5911.5911.5911.59-
28 May 202411.4511.6011.4511.6011.601,900
28 May 20240.4 Dividend
27 May 202411.6511.9311.6511.9311.521,562
24 May 202411.6011.6711.6011.6711.281
23 May 202412.0712.0711.8611.8611.462,105
22 May 202412.1612.1612.1612.1611.75-
21 May 202412.5412.5412.5412.5412.12-
20 May 202412.6412.6412.6412.6412.22-
17 May 202413.1013.1013.1013.1012.66-
16 May 202413.2313.2313.0513.0512.61300
15 May 202412.9413.2712.9413.2712.832,600
14 May 202412.2813.1012.2813.1012.661,074
13 May 202412.3812.3812.3812.3811.96-
10 May 202412.4012.4012.4012.4011.98120
09 May 202412.2212.2212.2212.2211.81-
08 May 202412.4212.4212.0912.0911.68380
07 May 202412.3612.3612.3612.3611.95-
06 May 202412.1812.5012.1812.5012.083,315
03 May 202412.2012.2012.2012.2011.80-
02 May 202411.8411.8411.8411.8411.44-
30 Apr 202411.8611.8611.8611.8611.46-
29 Apr 202411.6711.6711.6711.6711.28-
26 Apr 202411.8311.8311.4811.4811.091,000
25 Apr 202411.9311.9311.8311.8311.43150
24 Apr 202412.4012.4012.4012.4011.98-
23 Apr 202412.5212.5212.5212.5212.10-
22 Apr 202412.3112.4612.3112.4612.0430
19 Apr 202412.1912.1912.1912.1911.78-
18 Apr 202411.8411.8411.8411.8411.44-
17 Apr 202411.9311.9311.9311.9311.53-
16 Apr 202412.2012.2011.9511.9511.553,971
15 Apr 202412.5612.5612.5612.5612.145
12 Apr 202412.9612.9612.9612.9612.53-
11 Apr 202412.7912.9512.7912.9012.471,300
10 Apr 202412.4913.1512.4913.1512.71140
09 Apr 202412.0312.0312.0312.0311.63-
08 Apr 202411.7312.0411.7312.0411.64560
05 Apr 202411.7611.7611.7011.7211.32760
04 Apr 202411.8112.1011.8112.1011.69500
03 Apr 202411.3611.3611.3611.3610.98-
02 Apr 202411.6311.6311.6311.6311.242
28 Mar 202411.6511.6511.5611.6111.222,005
27 Mar 202411.3511.4711.3511.4711.0895
26 Mar 202411.4611.4611.4611.4611.08-
25 Mar 202411.4111.4111.4111.4111.03-
22 Mar 202411.3211.4711.3211.4711.08100
21 Mar 202411.2711.2711.2711.2710.89-
20 Mar 202411.2911.2911.2911.2910.91-
19 Mar 202411.2211.2211.2211.2210.84-
18 Mar 202411.2211.3511.2211.3510.97100
15 Mar 202411.1611.1711.1611.1710.80848
14 Mar 202410.9810.9810.9810.9810.62-
13 Mar 202410.7710.7710.7710.7710.41-
12 Mar 202410.6410.7010.6410.7010.3530
11 Mar 202410.8510.8510.6410.6410.28550
08 Mar 202410.9010.9010.8510.8510.49100
07 Mar 202410.9010.9810.9010.9810.62710
06 Mar 202410.7710.9010.7710.9010.54850
05 Mar 202410.5610.5610.5610.5610.20-
04 Mar 202410.4910.6010.4910.6010.241,500
01 Mar 202411.2811.2810.5010.5010.153,520
29 Feb 202410.8211.8510.7011.1010.731,618
28 Feb 202410.9110.9110.9110.9110.55-
27 Feb 202410.4510.4510.4510.4510.10-
26 Feb 202410.7610.7610.4110.5410.191,820
23 Feb 202410.9510.9510.7310.7310.37745
22 Feb 202410.9410.9410.9410.9410.58-
21 Feb 202410.5110.5110.5110.5110.15-
20 Feb 202410.9311.1110.4810.6310.271,958
19 Feb 202411.7411.7411.0311.0310.6690
16 Feb 202411.5711.7011.5711.7011.31130
15 Feb 202411.2911.2911.2911.2910.91-
14 Feb 202411.3511.3511.3511.3510.97-
13 Feb 202411.4511.4511.4511.4511.07-
12 Feb 202411.4811.4811.4811.4811.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...