Stuttgart - Delayed Quote EUR

Valeo SA (VSA2.SG)

Compare
11.20
+0.73
+(6.92%)
As of 3:38:52 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202510.7411.2010.7411.2011.20-
Feb 12, 202510.5210.6310.4810.4810.48-
Feb 11, 202510.4110.5010.3510.5010.50-
Feb 10, 202510.4810.5210.3810.3810.38-
Feb 7, 202510.4810.6610.4810.5210.52-
Feb 6, 202510.3110.6410.3110.5610.56-
Feb 5, 202510.2710.2710.1310.1610.16200
Feb 4, 202510.1910.3210.0210.3210.32150
Feb 3, 202510.1910.199.849.849.84-
Jan 31, 202510.9911.0010.8010.8010.80-
Jan 30, 202510.9311.1810.9311.0511.05-
Jan 29, 202511.1511.1510.9610.9610.96-
Jan 28, 202510.5811.1510.5811.1011.10-
Jan 27, 202510.5811.0710.5811.0711.07-
Jan 24, 202510.6210.9910.6210.8710.87-
Jan 23, 202510.3110.4810.3110.4510.45-
Jan 22, 202510.4410.5610.3610.4410.44-
Jan 21, 202510.4410.5210.4410.5010.50-
Jan 20, 202510.4910.6810.3510.6510.65-
Jan 17, 202510.1310.5210.1310.5210.52-
Jan 16, 202510.1510.3510.1510.2710.27-
Jan 15, 20259.7910.199.7910.1910.19-
Jan 14, 20259.389.879.389.809.80-
Jan 13, 20259.099.239.069.239.23-
Jan 10, 20259.059.248.999.249.24-
Jan 9, 20259.199.199.109.109.10-
Jan 8, 20259.389.399.209.209.20-
Jan 7, 20259.409.469.349.469.46-
Jan 6, 20259.079.629.079.509.50-
Jan 3, 20259.409.409.239.239.23160
Jan 2, 20259.269.269.269.269.26-
Dec 30, 20249.059.259.059.199.19-
Dec 27, 20248.659.048.659.019.01-
Dec 23, 20248.848.848.728.848.84-
Dec 20, 20248.788.888.688.888.88-
Dec 19, 20248.788.888.668.828.82-
Dec 18, 20248.828.958.828.888.88-
Dec 17, 20249.019.018.768.888.88-
Dec 16, 20249.019.018.768.768.76-
Dec 13, 20248.979.128.978.988.98-
Dec 12, 20248.869.068.869.049.04-
Dec 11, 20249.039.038.898.898.89-
Dec 10, 20249.079.109.059.059.05-
Dec 9, 20248.688.818.688.818.81-
Dec 6, 20248.098.628.098.598.5950
Dec 5, 20247.828.217.828.158.15-
Dec 4, 20247.547.887.547.887.8864
Dec 3, 20247.597.627.427.527.521,070
Dec 2, 20247.767.767.587.707.70700
Nov 29, 20247.737.817.687.747.74250
Nov 28, 20248.018.017.717.857.85-
Nov 27, 20248.188.187.937.957.95-
Nov 26, 20248.298.298.068.218.2130
Nov 25, 20248.198.348.158.348.34-
Nov 22, 20248.058.087.998.088.08-
Nov 21, 20248.218.217.968.008.00-
Nov 20, 20248.488.488.108.138.13150
Nov 19, 20248.808.868.438.468.46-
Nov 18, 20248.919.008.808.808.8055
Nov 15, 20248.788.788.748.748.74-
Nov 14, 20248.849.008.848.938.931,000
Nov 13, 20248.858.978.788.878.87-
Nov 12, 20249.189.189.009.109.10-
Nov 11, 20249.199.459.199.399.39-
Nov 8, 20249.249.249.249.249.24-
Nov 7, 20248.769.198.769.199.19-
Nov 6, 20248.959.158.688.698.69-
Nov 5, 20249.039.148.928.928.92-
Nov 4, 20248.869.068.869.069.06-
Nov 1, 20248.958.958.798.888.88-
Oct 31, 20248.959.108.908.948.94-
Oct 30, 20249.089.089.059.089.08-
Oct 29, 20249.429.429.039.039.03-
Oct 28, 20249.459.539.259.439.43145
Oct 25, 202410.0210.029.159.509.50-
Oct 24, 202410.2010.6910.2010.5110.51-
Oct 23, 202410.3710.4410.1510.1510.15-
Oct 22, 202410.0510.4210.0510.2810.28-
Oct 21, 202410.0510.4210.0510.1910.19-
Oct 18, 20249.8210.319.8210.1810.18-
Oct 17, 20249.999.999.909.929.92-
Oct 16, 20249.7310.029.6310.0210.02-
Oct 15, 202410.0410.049.659.759.75-
Oct 14, 202410.0410.139.9310.1310.13-
Oct 11, 202410.0910.099.9010.0110.01-
Oct 10, 202410.2710.3110.1510.1510.15-
Oct 9, 202410.0410.3410.0410.2010.20-
Oct 8, 202410.0210.039.9210.0310.03-
Oct 7, 202410.6910.6910.0210.0210.02-
Oct 4, 202410.3010.3010.3010.3010.30-
Oct 3, 202410.2410.2410.2410.2410.24-
Oct 2, 202410.5310.5310.5310.5310.53-
Oct 1, 202410.8310.8310.8310.8310.83-
Sep 30, 202410.9510.9510.7410.7610.76-
Sep 27, 202410.4011.0910.4011.0911.09-
Sep 26, 20249.9710.569.9710.4810.48-
Sep 25, 20249.759.989.759.869.86-
Sep 24, 20249.679.939.679.939.93-
Sep 23, 20249.509.649.379.649.64400
Sep 20, 20249.899.899.499.499.49-
Sep 19, 20249.6610.009.6610.0010.00-
Sep 18, 20249.439.639.439.619.611,050
Sep 17, 20249.149.409.119.399.39-
Sep 16, 20249.399.399.099.129.12-
Sep 13, 20248.989.478.989.479.47-
Sep 12, 20248.769.118.768.978.97-
Sep 11, 20248.758.918.728.738.73-
Sep 10, 20249.079.078.608.718.71-
Sep 9, 20249.149.149.049.109.10-
Sep 6, 20249.469.469.199.209.20-
Sep 5, 20249.359.579.309.559.55-
Sep 4, 20249.279.349.129.339.33-
Sep 3, 20249.669.669.479.479.47-
Sep 2, 20249.699.699.509.689.68-
Aug 30, 20249.729.799.669.669.66-
Aug 29, 20249.769.769.769.769.76-
Aug 28, 20249.969.969.779.779.77-
Aug 27, 20249.9610.139.9310.0110.01-
Aug 26, 20249.8310.019.829.959.95-
Aug 23, 20249.679.839.679.839.83-
Aug 22, 20249.709.719.659.659.65-
Aug 21, 20249.649.809.649.789.78-
Aug 20, 20249.719.729.639.679.67-
Aug 19, 20249.539.789.539.789.78-
Aug 16, 20249.699.699.589.629.62-
Aug 15, 20249.489.689.489.689.68-
Aug 14, 20249.499.609.499.569.56-
Aug 13, 20249.399.439.359.439.43-
Aug 12, 20249.509.509.439.439.43-
Aug 9, 20249.349.709.349.529.52-
Aug 8, 20249.369.459.319.459.45-
Aug 7, 20249.139.649.139.539.53-
Aug 6, 20249.279.389.089.119.11-
Aug 5, 20249.339.338.879.179.171,100
Aug 2, 202410.1810.189.799.799.7945
Aug 1, 202410.5610.5610.2710.2710.271,000
Jul 31, 202410.2410.6910.2410.6010.60-
Jul 30, 202410.2610.3510.2610.3210.322,000
Jul 29, 202410.3210.3910.1610.1610.16-
Jul 26, 20249.5610.369.5610.3010.30-
Jul 25, 20249.509.509.199.359.35-
Jul 24, 20249.579.729.539.699.69-
Jul 23, 20249.759.799.659.659.65-
Jul 22, 20249.519.759.439.759.75-
Jul 19, 202410.1510.159.589.589.58-
Jul 18, 20249.6810.069.6810.0610.06-
Jul 17, 20249.909.909.669.669.66-
Jul 16, 202410.0110.019.769.809.80-
Jul 15, 20249.989.999.939.999.9940
Jul 12, 202410.1510.2010.0810.1010.10-
Jul 11, 20249.9410.019.8110.0110.01100
Jul 10, 20249.7010.059.709.929.92150
Jul 9, 202410.1510.159.789.789.78-
Jul 8, 202410.3510.3510.1410.3110.31-
Jul 5, 202410.1910.4310.1910.3310.33-
Jul 4, 202410.0010.3510.0010.1910.19-
Jul 3, 20249.8910.239.8910.2310.23600
Jul 2, 202410.0210.029.729.789.78-
Jul 1, 202410.1410.3810.1210.1210.12-
Jun 28, 20249.969.979.899.979.97-
Jun 27, 20249.959.959.889.949.94-
Jun 26, 202410.0910.099.879.929.92-
Jun 25, 202410.2210.229.999.999.99-
Jun 24, 20249.9110.139.9110.1010.10-
Jun 21, 202410.1210.1210.0410.1010.10-
Jun 20, 20249.9010.149.9010.1410.14100
Jun 19, 20249.919.939.769.909.90-
Jun 18, 20249.869.869.769.849.84-
Jun 17, 20249.699.819.679.779.77-
Jun 14, 202410.3910.399.789.789.781,000
Jun 13, 202410.7510.7510.3310.4510.45150
Jun 12, 202410.7310.7410.5210.6910.69-
Jun 11, 202411.0211.0510.9810.9810.98-
Jun 10, 202410.9510.9510.6310.8410.84-
Jun 7, 202411.0411.0410.8110.8710.87-
Jun 6, 202411.0911.1810.9410.9410.94-
Jun 5, 202411.1611.2211.0311.0311.03380
Jun 4, 202411.5711.5711.1811.2311.23-
Jun 3, 202411.3911.7211.3911.5811.58-
May 31, 202411.3011.3511.2311.2611.26-
May 30, 202411.1411.5011.1411.3511.35-
May 29, 202411.5911.5911.3411.3411.34-
May 28, 2024 0.40 Dividend
May 28, 202411.4411.6511.4411.5111.51-
May 27, 202411.6511.7511.6511.7511.35-
May 24, 202411.6011.7211.5411.7211.32100
May 23, 202412.1012.1011.7511.7511.35-
May 22, 202412.1612.1611.8511.9911.59-
May 21, 202412.5312.5312.0612.1211.71-
May 20, 202412.6612.7212.6412.6612.23-
May 17, 202413.1013.1412.5212.5212.09-
May 16, 202413.2313.2313.0113.0112.563,050
May 15, 202412.9013.2312.9013.1812.73-
May 14, 202412.2812.8412.2812.8412.40-
May 13, 202412.3612.3612.2412.2911.87-
May 10, 202412.3812.5312.3812.4312.00200
May 9, 202412.2312.3912.2312.3911.96-
May 8, 202412.4112.4112.1312.1311.71-
May 7, 202412.3512.5212.3512.3711.95-
May 6, 202412.1612.4012.1112.3811.96-
May 3, 202412.1912.3712.1812.2411.82-
May 2, 202411.8112.3411.8112.2711.85-
Apr 30, 202411.8612.1711.8611.9011.50-
Apr 29, 202411.7011.9811.6311.9011.49-
Apr 26, 202411.8011.8011.3411.4911.10150
Apr 25, 202411.9311.9911.7111.8611.46-
Apr 24, 202412.4012.4011.9212.0811.67-
Apr 23, 202412.5112.5112.2412.2411.83-
Apr 22, 202412.3112.4912.3112.4712.05200
Apr 19, 202412.1912.3612.1912.3211.91-
Apr 18, 202411.8512.2811.8512.2811.86-
Apr 17, 202411.9411.9411.8211.8311.43-
Apr 16, 202412.1912.1911.9912.0111.60-
Apr 15, 202412.5712.6812.4312.6812.25450
Apr 12, 202412.9412.9912.5812.5812.15300
Apr 11, 202412.8113.0612.8113.0612.62-
Apr 10, 202412.4813.1412.4812.7012.27-
Apr 9, 202412.0312.4811.9512.4812.06-
Apr 8, 202411.7211.8111.7211.8111.41-
Apr 5, 202411.7511.8211.6611.8211.423
Apr 4, 202411.7612.0411.7611.9811.57-
Apr 3, 202411.3611.7711.2711.7711.36-
Apr 2, 202411.7011.7011.3411.3410.95-
Mar 28, 202411.8511.8511.6311.7411.35270
Mar 27, 202411.3811.5211.3811.5111.1120
Mar 26, 202411.4511.5111.1611.5111.11-
Mar 25, 202411.4111.4811.4011.4811.09-
Mar 22, 202411.4411.5711.3811.3810.99-
Mar 21, 202411.2511.6911.2511.5611.17-
Mar 20, 202411.2911.2910.9811.0710.69-
Mar 19, 202411.1511.3511.1511.3510.96-
Mar 18, 202411.2311.3211.2311.2710.88-
Mar 15, 202411.1411.2411.0711.1910.81-
Mar 14, 202410.9711.3510.9711.2410.86-
Mar 13, 202410.9010.9210.8110.9210.55-
Mar 12, 202410.6410.7210.6010.6010.23-
Mar 11, 202410.8110.8110.4510.4510.10-
Mar 8, 202410.8810.9810.7710.9210.55-
Mar 7, 202410.9010.9910.6410.9910.6240
Mar 6, 202410.7811.1010.7810.9410.57-
Mar 5, 202410.6110.6110.3510.5110.15200
Mar 4, 202410.5310.9010.5310.8110.44-
Mar 1, 202411.2011.3210.2410.4110.062,200
Feb 29, 202410.7210.8210.7010.8210.45-
Feb 28, 202410.9310.9310.6510.9110.54250
Feb 27, 202410.4510.8510.4510.8110.44-
Feb 26, 202410.7410.8410.4110.5010.14-
Feb 23, 202410.9810.9810.6010.6010.24-
Feb 22, 202410.9311.2410.9311.0510.67-
Feb 21, 202410.5211.0010.5210.8510.48-
Feb 20, 202411.0011.0010.4410.4710.11640
Feb 19, 202411.7811.7911.1111.1110.73-
Feb 16, 202411.5611.9011.5611.7611.35-
Feb 15, 202411.2811.6511.2811.5711.18625
Feb 14, 202411.3511.3510.9511.1910.812,000
Feb 13, 202411.4811.7411.3411.3510.96-

Related Tickers

JOHB.SG Johnson Electric Holdings Limited
1.3600
-2.16%
 
7GA.BE Gestamp Automocion
2.6850
+1.90%
 
BULTEN.ST Bulten AB (publ)
69.00
+2.22%
 
600081.SS Dong Feng Electronic Technology Co.,Ltd.
13.97
+10.00%
 
TRT.L Transense Technologies plc
147.50
-1.67%
 
SUNDRMFAST.NS Sundram Fasteners Limited
981.75
+0.07%
 
0425.HK MINTH GROUP
15.760
+4.23%
 
VBX.F Voltabox AG
1.9500
+10.48%
 
MCHA.F Michelin
34.12
+4.79%
 
KBX.DE Knorr-Bremse AG
79.90
+2.24%