Cboe UK EUR

Valeo SE (FRP.XC)

Compare
10.00
-0.93
(-8.51%)
At close: 9:47:46 AM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202510.0010.0010.0010.0010.00112
Jan 31, 202510.9310.9310.9310.9310.93106
Jan 30, 202511.1011.1011.1011.1011.10-
Jan 29, 202511.1011.1011.1011.1011.1023
Jan 28, 202511.1611.1711.0611.0711.071,394
Jan 27, 202510.9911.1010.9811.1011.105,120
Jan 24, 202510.7810.9210.7810.9210.922,564
Jan 23, 202510.4810.4810.4810.4810.4819
Jan 22, 202510.5210.5310.4410.4410.44554
Jan 21, 202510.4710.4710.4710.4710.47-
Jan 20, 202510.4710.4710.4710.4710.47-
Jan 17, 202510.4910.4910.4710.4710.471,227
Jan 16, 20259.989.989.989.989.98-
Jan 15, 20259.989.989.989.989.98159
Jan 14, 20259.809.809.809.809.8078
Jan 13, 20259.069.309.069.309.302,828
Jan 10, 20259.479.479.479.479.47-
Jan 9, 20259.479.479.479.479.47-
Jan 8, 20259.479.479.479.479.47-
Jan 7, 20259.479.479.479.479.47393
Jan 6, 20259.139.139.139.139.13-
Jan 3, 20259.139.139.139.139.13-
Jan 2, 20259.139.139.139.139.13-
Dec 31, 20249.139.139.139.139.13-
Dec 30, 20249.229.229.139.139.133,589
Dec 27, 20249.019.019.019.019.01647
Dec 24, 20248.848.848.848.848.84-
Dec 23, 20248.778.848.778.848.84722
Dec 20, 20248.878.878.878.878.87308
Dec 19, 20248.688.898.668.898.894,185
Dec 18, 20248.908.958.888.958.951,925
Dec 17, 20248.838.898.838.898.891,002
Dec 16, 20248.878.878.798.798.79953
Dec 13, 20249.089.088.948.948.94965
Dec 12, 20248.958.958.958.958.95631
Dec 11, 20249.069.069.069.069.06-
Dec 10, 20249.069.069.069.069.06353
Dec 9, 20248.888.888.788.788.781,116
Dec 6, 20248.288.668.288.668.661,113
Dec 5, 20247.998.197.998.168.162,355
Dec 4, 20247.787.787.787.787.78681
Dec 3, 20247.517.557.447.477.474,733
Dec 2, 20247.587.747.587.727.722,433
Nov 29, 20247.697.837.687.837.8315,896
Nov 28, 20247.867.867.697.837.837,991
Nov 27, 20248.138.138.138.138.13-
Nov 26, 20248.228.228.138.138.131,465
Nov 25, 20248.218.218.208.208.20100
Nov 22, 20248.138.138.138.138.13577
Nov 21, 20248.028.028.028.028.02226
Nov 20, 20248.298.308.298.308.30780
Nov 19, 20248.408.418.408.418.41225
Nov 18, 20248.928.928.928.928.92555
Nov 15, 20248.978.978.898.898.89866
Nov 14, 20248.978.988.938.938.93646
Nov 13, 20249.349.349.349.349.34-
Nov 12, 20249.349.349.349.349.34-
Nov 11, 20249.219.479.199.349.345,813
Nov 8, 20249.079.079.029.029.021,811
Nov 7, 20249.169.299.149.279.2710,075
Nov 6, 20249.189.188.678.718.714,265
Nov 5, 20249.049.099.019.049.045,998
Nov 4, 20248.879.108.879.069.066,028
Nov 1, 20248.918.928.788.918.9120,030
Oct 31, 20248.928.948.858.948.941,238
Oct 30, 20249.109.109.109.109.1030
Oct 29, 20249.209.339.039.099.093,132
Oct 28, 20249.429.509.269.449.442,756
Oct 25, 20249.289.529.069.469.4629,676
Oct 24, 202410.4310.6310.3910.3910.39468
Oct 23, 202410.6410.6410.2410.2610.262,136
Oct 22, 202410.1510.3510.1510.3510.352,903
Oct 21, 202410.3010.3010.1410.1410.141,709
Oct 18, 202410.0410.4110.0410.0710.073,997
Oct 17, 20249.939.989.859.859.853,341
Oct 16, 20249.909.969.909.969.963,028
Oct 15, 20249.789.849.679.849.844,594
Oct 14, 20249.9410.199.9410.0410.044,386
Oct 11, 202410.2310.2310.2310.2310.23-
Oct 10, 202410.2210.2310.2210.2310.23146
Oct 9, 202410.2910.2910.2910.2910.29521
Oct 8, 202410.1710.1710.1710.1710.17-
Oct 7, 202410.3610.3610.1310.1710.172,959
Oct 4, 202410.2410.2410.2410.2410.24-
Oct 3, 202410.2410.2410.2410.2410.24-
Oct 2, 202410.2510.2510.2410.2410.2481
Oct 1, 202410.9010.9010.9010.9010.90-
Sep 30, 202410.7210.9110.7010.9010.901,984
Sep 27, 202410.8510.8710.8510.8710.87827
Sep 26, 202410.3610.3610.2210.2210.22260
Sep 25, 20249.899.899.899.899.89-
Sep 24, 20249.939.939.899.899.891,729
Sep 23, 20249.629.629.629.629.62312
Sep 20, 20249.069.069.069.069.06-
Sep 19, 20249.069.069.069.069.06-
Sep 18, 20249.069.069.069.069.06-
Sep 17, 20249.069.069.069.069.06-
Sep 16, 20249.169.169.069.069.061,886
Sep 13, 20249.469.469.469.469.46407
Sep 12, 20248.938.948.938.938.931,303
Sep 11, 20249.119.119.119.119.11-
Sep 10, 20249.119.119.119.119.11-
Sep 9, 20249.119.119.119.119.111,366
Sep 6, 20249.189.199.159.159.15258
Sep 5, 20249.509.509.509.509.50360
Sep 4, 20249.709.709.709.709.70-
Sep 3, 20249.709.709.709.709.70-
Sep 2, 20249.709.709.709.709.70-
Aug 30, 20249.709.709.709.709.70-
Aug 29, 20249.709.709.709.709.70-
Aug 28, 20249.709.709.709.709.70-
Aug 27, 20249.709.709.709.709.70-
Aug 23, 20249.709.709.709.709.70-
Aug 22, 20249.779.779.699.709.701,711
Aug 21, 20249.659.659.659.659.65-
Aug 20, 20249.659.659.659.659.65-
Aug 19, 20249.659.659.659.659.65-
Aug 16, 20249.659.659.659.659.65-
Aug 15, 20249.659.659.659.659.65-
Aug 14, 20249.619.659.619.659.65874
Aug 13, 20249.519.519.519.519.51-
Aug 12, 20249.519.519.519.519.51-
Aug 9, 20249.519.519.519.519.511,134
Aug 8, 20249.159.159.159.159.15-
Aug 7, 20249.159.159.159.159.15-
Aug 6, 20249.159.159.159.159.15-
Aug 5, 20249.159.159.159.159.1513
Aug 2, 202410.7710.7710.7710.7710.77-
Aug 1, 202410.7710.7710.7710.7710.77-
Jul 31, 202410.7610.7710.7610.7710.771,596
Jul 30, 202410.1510.1510.1510.1510.15-
Jul 29, 202410.1510.1510.1510.1510.15460
Jul 26, 20249.629.629.629.629.62-
Jul 25, 20249.629.629.629.629.62-
Jul 24, 20249.629.629.629.629.62-
Jul 23, 20249.579.629.579.629.621,198
Jul 22, 202410.1110.1110.1110.1110.11-
Jul 19, 202410.1110.1110.1110.1110.11-
Jul 18, 202410.1110.1110.1110.1110.11-
Jul 17, 202410.1110.1110.1110.1110.11-
Jul 16, 202410.1110.1110.1110.1110.11-
Jul 15, 202410.1110.1110.1110.1110.11-
Jul 12, 202410.1110.1110.1110.1110.11522
Jul 11, 202411.2311.2311.2311.2311.23-
Jul 10, 202411.2311.2311.2311.2311.23-
Jul 9, 202411.2311.2311.2311.2311.23-
Jul 8, 202411.2311.2311.2311.2311.23-
Jul 5, 202411.2311.2311.2311.2311.23-
Jul 4, 202411.2311.2311.2311.2311.23-
Jul 3, 202411.2311.2311.2311.2311.23-
Jul 2, 202411.2311.2311.2311.2311.23-
Jul 1, 202411.2311.2311.2311.2311.23-
Jun 28, 202411.2311.2311.2311.2311.23-
Jun 27, 202411.2311.2311.2311.2311.23-
Jun 26, 202411.2311.2311.2311.2311.23-
Jun 25, 202411.2311.2311.2311.2311.23-
Jun 24, 202411.2311.2311.2311.2311.23-
Jun 21, 202411.2311.2311.2311.2311.23-
Jun 20, 202411.2311.2311.2311.2311.23-
Jun 19, 202411.2311.2311.2311.2311.23-
Jun 18, 202411.2311.2311.2311.2311.23-
Jun 17, 202411.2311.2311.2311.2311.23-
Jun 14, 202411.2311.2311.2311.2311.23-
Jun 13, 202411.2311.2311.2311.2311.23-
Jun 12, 202411.2311.2311.2311.2311.23-
Jun 11, 202411.2311.2311.2311.2311.23-
Jun 10, 202411.2311.2311.2311.2311.23-
Jun 7, 202411.2311.2311.2311.2311.23-
Jun 6, 202411.2311.2311.2311.2311.23-
Jun 5, 202411.2311.2311.2311.2311.23-
Jun 4, 202411.2411.2411.2311.2311.2348
Jun 3, 202411.3111.3111.3111.3111.31-
May 31, 202411.3111.3111.3111.3111.31-
May 30, 202411.3111.3111.3111.3111.31-
May 29, 202411.3211.3211.3111.3111.31679
May 28, 2024 0.40 Dividend
May 28, 202411.7411.7411.7411.7411.74-
May 24, 202411.7411.7411.7411.7411.34-
May 23, 202411.9111.9111.7311.7411.346,376
May 22, 202411.9912.0011.9912.0011.59712
May 21, 202412.6512.6512.6512.6512.22-
May 20, 202412.6512.7012.6512.6512.222,122
May 17, 202413.1513.1512.4912.5012.0810,802
May 16, 202413.1513.1513.1513.1512.70339
May 15, 202413.1013.2813.0413.2212.777,234
May 14, 202412.2812.2812.2812.2811.87-
May 13, 202412.3012.3012.2812.2811.871,033
May 10, 202412.5312.5312.5312.5312.10948
May 9, 202412.2212.2212.2212.2211.80-
May 8, 202412.1412.2212.1412.2211.80473
May 7, 202412.3112.3112.3112.3111.89-
May 3, 202412.3112.3112.3112.3111.89110
May 2, 202412.2412.2412.2412.2411.82-
May 1, 202412.2412.2412.2412.2411.82-
Apr 30, 202412.2412.2412.2412.2411.82-
Apr 29, 202412.2412.2412.2412.2411.82-
Apr 26, 202412.2412.2412.2412.2411.82-
Apr 25, 202412.2412.2412.2412.2411.82-
Apr 24, 202412.2412.2412.2412.2411.82-
Apr 23, 202412.2412.2412.2412.2411.82-
Apr 22, 202412.2412.2412.2412.2411.82-
Apr 19, 202412.2412.2412.2412.2411.82-
Apr 18, 202412.2412.2412.2412.2411.82318
Apr 17, 202412.0012.0012.0012.0011.59-
Apr 16, 202412.0012.0012.0012.0011.59-
Apr 15, 202412.0012.0012.0012.0011.59-
Apr 12, 202412.0012.0012.0012.0011.59-
Apr 11, 202412.0012.0012.0012.0011.59-
Apr 10, 202412.0012.0012.0012.0011.59-
Apr 9, 202412.0012.0012.0012.0011.59-
Apr 8, 202412.0012.0012.0012.0011.59391
Apr 5, 202411.5411.5411.5411.5411.15-
Apr 4, 202411.5411.5411.5411.5411.15-
Apr 3, 202411.5411.5411.5411.5411.15-
Apr 2, 202411.5411.5411.5411.5411.15-
Mar 28, 202411.5411.5411.5411.5411.15-
Mar 27, 202411.5411.5411.5411.5411.15-
Mar 26, 202411.5411.5411.5411.5411.15-
Mar 25, 202411.5411.5411.5411.5411.15-
Mar 22, 202411.5411.5411.5411.5411.15-
Mar 21, 202411.5011.6411.4811.5411.1516,193
Mar 20, 202411.0011.0011.0011.0010.621,866
Mar 19, 202411.2611.3211.2611.3210.94608
Mar 18, 202411.3011.3011.2211.2610.8810,619
Mar 15, 202411.3111.3111.3111.3110.921,619
Mar 14, 202411.1511.1511.1511.1510.77230
Mar 13, 202411.0611.0611.0611.0610.68413
Mar 12, 202411.0511.0511.0511.0510.67-
Mar 11, 202411.0511.0511.0511.0510.67-
Mar 8, 202411.0511.0511.0511.0510.67-
Mar 7, 202411.0511.0511.0511.0510.67-
Mar 6, 202411.0611.0611.0511.0510.678,592
Mar 5, 202410.4010.4010.4010.4010.05-
Mar 4, 202410.4010.4010.4010.4010.05-
Mar 1, 202411.2911.2910.4010.4010.051,318
Feb 29, 202410.7510.7510.7510.7510.38439
Feb 28, 202410.8610.8610.8610.8610.49-
Feb 27, 202410.5210.8610.5210.8610.49491
Feb 26, 202411.6811.6811.6811.6811.28-
Feb 23, 202411.6811.6811.6811.6811.28-
Feb 22, 202411.6811.6811.6811.6811.28-
Feb 21, 202411.6811.6811.6811.6811.28-
Feb 20, 202411.6811.6811.6811.6811.28-
Feb 19, 202411.6811.6811.6811.6811.28-
Feb 16, 202411.6811.6811.6811.6811.28-
Feb 15, 202411.6811.6811.6811.6811.28-
Feb 14, 202411.6811.6811.6811.6811.28-
Feb 13, 202411.6811.6811.6811.6811.28-
Feb 12, 202411.6811.6811.6811.6811.28-
Feb 9, 202411.6811.6811.6811.6811.28-
Feb 8, 202411.1611.6811.1611.6811.281,124
Feb 7, 202411.5911.5911.5911.5911.20964
Feb 6, 202411.6111.6111.6111.6111.222,655
Feb 5, 202411.7211.7211.7011.7011.311,177