Valeo SE (PK) Historical Data - VLEEY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Valeo SE (PK) (VLEEY)
Valeo SE (PK) (VLEEY) Historical

Valeo SE (PK) (VLEEY)

5.315

-0.09

( -1.67% )

Updated: 12:07:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721078940	5.405	-0.09	-1.64	5.45	5.5284	5.37	9833
1720819200	5.495	0.09	1.76	5.5103	5.5696	5.4217	9996
1720733280	5.4	0.02	0.37	5.42	5.489	5.4	20350
1720646880	5.38	0.11	2.09	5.36	5.4104	5.2699999	26268
1720560540	5.2699999	-0.2	-3.61	5.37	5.37	5.2	19622
1720473600	5.4673	-0.05	-0.84	5.46	5.5763999	5.42	23694
1720214640	5.5136	0.11	1.96	5.53	5.61	5.511	39697
1720041000	5.4075	0.18	3.39	5.425	5.54	5.3618	32669
1719955740	5.23	-0.13	-2.33	5.225	5.29	5.19	52807
1719868980	5.355	0.14	2.59	5.4349999	5.4349999	5.32	42777
1719610020	5.22	-0.04	-0.76	5.37	5.3704	5.22	33978
1719523200	5.26	0.01	0.19	5.305	5.38	5.25	73233
1719437040	5.25	-0.07	-1.32	5.2796	5.352	5.25	55019
1719350880	5.32	-0.12	-2.21	5.315	5.36	5.2884	41330
1719264540	5.44	0.1	1.96	5.36	5.4855	5.36	53537
1719005220	5.3356	-0.05	-0.86	5.337	5.41	5.33	61421
1718918640	5.382	0.11	2.13	5.43	5.43	5.3506	46024
1718746140	5.2699999	0.01	0.29	5.24	5.32	5.18	89592
1718659680	5.255	0.09	1.64	5.1601	5.3099999	5.1601	114547
1718400300	5.17	-0.41	-7.35	5.29	5.29	5.17	96499
1718314140	5.58	-0.21	-3.63	5.6899	5.6899	5.54	40016
1718227380	5.79	-0.06	-1.03	5.774	5.9	5.774	47068
1718141340	5.85	-0.09	-1.52	5.78	5.85	5.7348	96371
1718054880	5.94	0.04	0.68	5.8099999	5.94	5.8099999	16726
1717795800	5.9	-0.17	-2.80	5.9	5.9294	5.82	21205
1717709400	6.07	-0.01	-0.16	5.99	6.07	5.99	62185
1717622460	6.08	-0.06	-0.98	6.12	6.12	5.98	268891
1717536360	6.14	-0.13	-2.00	6.1	6.18	6.085	1466358
1717450140	6.265	0.17	2.70	6.18	6.35	6.18	113045
1717190940	6.1	-0.01	-0.10	6.116	6.116	6.05	41224
1717104540	6.106	0.1	1.60	6.095	6.13	6.0564	39890
1717018020	6.01	-0.22	-3.56	6.095	6.14	5.99	23603
1716931740	6.232	0.18	3.01	6.14	6.2859999	6.14	65201
1716585840	6.05	0.04	0.67	6.1	6.1125	6.05	36930
1716499740	6.01	-0.37	-5.86	6.3	6.3	6	64243
1716412800	6.3843	-0.12	-1.78	6.48	6.5588	6.3843	18865
1716326940	6.5	-0.31	-4.51	6.65	6.65	6.5	13090
1716240180	6.807	0.02	0.32	6.876	6.876	6.7935	14885
1715981340	6.785	-0.29	-4.03	6.75	6.8125	6.73	9310
1715894940	7.07	-0.11	-1.48	6.99	7.1193	6.99	41426
1715808000	7.176	0.18	2.51	7.06	7.216	7.06	8194
1715722140	7	0.39	5.90	6.96	7.035	6.96	117409
1715635200	6.61	0.03	0.46	6.554	6.6696	6.5199999	67212
1715376000	6.58	0.02	0.30	6.62	6.64	6.57	14737
1715289720	6.5599999	0.03	0.39	6.626	6.7215	6.5599999	46881
1715203200	6.5344	-0.03	-0.39	6.482	6.5805	6.45	20189
1715117340	6.5599999	-0.03	-0.46	6.51	6.6925	6.51	15903
1715030940	6.59	0.11	1.70	6.5301	6.65	6.53	58372
1714771740	6.48	0	0.00	6.59	6.63	6.46	1595084
1714685340	6.48	0.07	1.09	6.55	6.57	6.43	836159
1714598400	6.41	0	0.00	6.3099999	6.47	6.23	15889
1714512600	6.41	0.05	0.79	6.35	6.4457	6.28	19995
1714425720	6.36	0.09	1.44	6.48	6.48	6.33	72675
1714166580	6.2699999	-0.15	-2.27	6.15	6.28	6.15	20984
1714080300	6.4158	-0.01	-0.22	6.351	6.44	6.231	15908
1713994020	6.43	-0.11	-1.68	6.48	6.4983	6.34	79821
1713907740	6.54	-0.19	-2.82	6.5599999	6.62	6.53	53316
1713821340	6.73	0.14	2.12	6.64	6.74	6.62	49362
1713561900	6.59	0.04	0.61	6.63	6.63	6.48	55474
1713475500	6.55	0.19	2.99	6.43	6.69	6.43	62511
1713389100	6.36	0.05	0.79	6.36	6.39	6.2699999	131429
1713302940	6.3099999	-0.26	-3.88	6.41	6.508	6.3099999	70142

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