Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

FRP Valeo SE

9.438

-0.762 (-7.47%)

Jul 19 2024 - Closed

Realtime Data

FRP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	9.438	-0.70	-6.88%	9.936	9.94	9.435	92,298
Jul 18 2024	10.135	0.45	4.59%	9.73	10.205	9.724	125,671
Jul 17 2024	9.69	-0.21	-2.16%	9.848	9.924	9.628	97,101
Jul 16 2024	9.904	-0.17	-1.65%	9.906	9.952	9.703	195,193
Jul 15 2024	10.07	-0.09	-0.84%	10.04	10.07	9.918	50,551
Jul 12 2024	10.155	0.03	0.30%	10.305	10.305	10.06	56,675
Jul 11 2024	10.125	0.22	2.25%	9.954	10.13	9.81	45,527
Jul 10 2024	9.902	0.16	1.60%	9.85	10.08	9.765	53,238
Jul 09 2024	9.746	-0.45	-4.40%	10.11	10.17	9.704	72,930
Jul 08 2024	10.195	-0.14	-1.35%	10.205	10.355	10.13	36,994
Jul 05 2024	10.335	0.14	1.37%	10.255	10.465	10.25	38,359
Jul 04 2024	10.195	0.07	0.69%	10.355	10.41	10.1275	88,977
Jul 03 2024	10.125	0.28	2.83%	9.958	10.26	9.866	89,662
Jul 02 2024	9.846	-0.20	-1.98%	9.952	9.952	9.69	62,891
Jul 01 2024	10.045	0.11	1.08%	10.405	10.485	9.914	101,793
Jun 28 2024	9.938	0.00	0.04%	9.874	10.03	9.874	193,182
Jun 27 2024	9.934	0.00	-0.04%	9.922	9.98	9.838	84,904
Jun 26 2024	9.938	-0.09	-0.92%	9.99	10.08	9.866	190,412
Jun 25 2024	10.03	-0.23	-2.19%	10.205	10.235	9.96	168,838
Jun 24 2024	10.255	0.18	1.79%	9.978	10.255	9.85	120,505
Jun 21 2024	10.075	-0.07	-0.64%	10.14	10.18	9.996	105,850
Jun 20 2024	10.14	0.25	2.51%	9.908	10.205	9.908	80,452
Jun 19 2024	9.892	0.00	0.00%	9.948	9.984	9.754	106,281
Jun 18 2024	9.892	0.14	1.46%	9.872	9.974	9.71	71,071
Jun 17 2024	9.75	0.07	0.72%	9.744	9.856	9.65	103,889
Jun 14 2024	9.68	-0.63	-6.11%	10.145	10.23	9.618	140,715
Jun 13 2024	10.31	-0.44	-4.09%	10.61	10.61	10.285	155,584
Jun 12 2024	10.75	0.06	0.61%	10.53	10.80	10.385	69,179
Jun 11 2024	10.685	-0.30	-2.73%	11.05	11.075	10.68	115,353
Jun 10 2024	10.985	0.18	1.71%	10.73	10.985	10.73	91,731
Jun 07 2024	10.80	-0.21	-1.91%	11.04	11.04	10.785	56,642
Jun 06 2024	11.01	-0.04	-0.32%	11.14	11.1925	10.94	68,673
Jun 05 2024	11.045	-0.20	-1.73%	11.345	11.345	11.015	96,724
Jun 04 2024	11.24	-0.40	-3.44%	11.675	11.685	11.15	55,426
Jun 03 2024	11.64	0.35	3.10%	11.50	11.73	11.50	89,943
May 31 2024	11.29	-0.03	-0.27%	11.31	11.41	11.19	47,364
May 30 2024	11.32	0.03	0.27%	11.305	11.51	11.305	87,345
May 29 2024	11.29	-0.35	-2.97%	11.55	11.5525	11.255	53,256
May 28 2024	11.635	-0.21	-1.77%	11.495	11.725	11.46	84,680
May 27 2024	11.845	0.18	1.50%	11.725	11.94	11.70	52,353
May 24 2024	11.67	-0.04	-0.30%	11.53	11.75	11.485	61,122
May 23 2024	11.705	-0.34	-2.82%	12.025	12.0275	11.705	96,538
May 22 2024	12.045	-0.12	-0.99%	12.10	12.10	11.8275	116,599
May 21 2024	12.165	-0.42	-3.30%	12.385	12.385	12.025	79,289
May 20 2024	12.58	-0.06	-0.47%	12.64	12.75	12.575	48,416
May 17 2024	12.64	-0.52	-3.95%	13.25	13.255	12.465	103,444
May 16 2024	13.16	-0.10	-0.72%	13.185	13.2641	12.965	67,001
May 15 2024	13.255	0.22	1.69%	13.25	13.485	13.005	74,661
May 14 2024	13.035	0.73	5.98%	12.335	13.105	12.335	124,044
May 13 2024	12.30	-0.06	-0.49%	12.36	12.42	12.17	70,434
May 10 2024	12.36	-0.02	-0.12%	12.49	12.5375	12.3475	74,651
May 09 2024	12.375	0.13	1.02%	12.32	12.445	12.27	68,635
May 08 2024	12.25	-0.18	-1.45%	12.315	12.365	12.0775	82,874
May 07 2024	12.43	0.09	0.73%	12.40	12.565	12.36	68,068
May 06 2024	12.34	0.19	1.52%	12.14	12.51	12.035	50,953
May 03 2024	12.155	-0.04	-0.33%	12.25	12.405	12.1425	80,026
May 02 2024	12.195	0.26	2.14%	11.94	12.405	11.895	127,950
May 01 2024	11.94	0.00	0.00%	11.94	11.94	11.94	0.00
Apr 30 2024	11.94	0.07	0.63%	11.815	12.285	11.80	136,315
Apr 29 2024	11.865	0.36	3.13%	11.66	12.03	11.645	134,531
Apr 26 2024	11.505	-0.39	-3.24%	11.72	11.73	11.32	75,989
Apr 25 2024	11.89	-0.08	-0.63%	11.945	12.0275	11.705	109,718
Apr 24 2024	11.965	-0.22	-1.77%	12.285	12.285	11.88	85,490
Apr 23 2024	12.18	-0.29	-2.33%	12.495	12.495	12.18	29,890

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions