Australia markets closed

Valeo SE (0RH5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.24-0.29 (-1.49%)
At close: 08:39AM BST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 202410.1610.3910.0610.2510.2556,366
03 July 20249.9010.249.9210.1910.1936,997
02 July 20249.9810.119.679.789.78139,656
01 July 202410.1510.489.9310.1410.143,011,981
28 June 20249.9310.039.469.969.9694,337
27 June 20249.9510.009.859.939.9332,370
26 June 202410.0310.089.8810.0110.0159,584
25 June 202410.2510.329.9810.0110.0139,531
24 June 20249.9510.269.8710.0310.0385,578
21 June 202410.4010.179.9410.1610.16124,265
20 June 20249.9410.189.8810.1410.14214,020
19 June 20249.989.989.759.929.92111,902
18 June 20249.889.969.739.759.75143,649
17 June 20249.719.849.689.829.82779,942
14 June 202410.3110.209.629.719.71245,208
13 June 202410.7310.6510.2810.3110.31149,561
12 June 202410.7010.7810.3910.7710.7748,167
11 June 202411.0511.1410.6910.6910.69130,685
10 June 202410.8010.9410.5910.7010.70441,562
07 June 202411.0211.1010.7710.8210.8242,336
06 June 202411.2011.1910.9311.0211.02288,665
05 June 202411.2911.3511.0211.2311.2324,802
04 June 202411.5811.6911.1411.2011.201,527,040
03 June 202411.3811.7711.4511.7011.7032,896
31 May 202411.3111.3511.1911.3011.30441,157
30 May 202411.2211.5311.3111.3611.3615,973
29 May 202411.5411.7011.2511.4511.4546,945
28 May 202411.4511.7211.3811.6611.6648,040
28 May 20240.4 Dividend
24 May 202411.6511.7811.4811.6911.3059,526
23 May 202412.1012.1211.7011.7611.3648,575
22 May 202412.1812.1411.8211.8211.4226,303
21 May 202412.4912.4712.0212.1411.731,036,754
20 May 202412.6712.7712.5612.6612.231,149,940
17 May 202413.2013.1812.4712.5512.12895,451
16 May 202413.2013.3412.9713.1912.7488,039
15 May 202413.0913.4112.9513.2212.7762,206
14 May 202412.2813.1112.2312.4812.05156,703
13 May 202412.4912.4412.1612.3311.9065,049
10 May 202412.5012.5312.3612.4912.0613,099
09 May 202412.4712.4412.1712.3811.9547,224
08 May 202412.5512.3812.0912.2511.83107,920
07 May 202412.4312.5612.3612.5112.0836,244
03 May 202412.2712.4512.1212.2211.80359,912
02 May 202411.6312.4011.8112.2211.8020,348
01 May 2024------
30 Apr 202411.9312.3011.4411.9811.58165,170
29 Apr 202411.9212.0211.6211.9411.53109,226
26 Apr 202412.0011.9711.3111.6311.23796,613
25 Apr 202411.8812.0411.6712.0011.59914,239
24 Apr 202412.2612.3411.8812.0011.591,197,372
23 Apr 202412.3412.6612.1512.2211.81605,898
22 Apr 202412.2512.5712.2912.4412.01983,091
19 Apr 202412.2512.4812.0912.2811.86535,784
18 Apr 202411.9412.4111.7312.4011.983,740,988
17 Apr 202411.9512.0711.6811.8611.45475,801
16 Apr 202412.0012.4911.9412.0311.62579,553
15 Apr 202412.4012.7312.3812.5212.09980,505
12 Apr 202412.9113.0612.4112.5112.081,780,334
11 Apr 202412.8913.1012.6612.8712.431,487,218
10 Apr 202412.6013.2212.3512.7912.35943,269
09 Apr 202412.0212.5911.9312.4212.001,676,322
08 Apr 202412.0012.0611.6511.9911.58425,099
05 Apr 202411.7512.0011.6111.7911.38756,956
04 Apr 202411.9012.1111.7812.0211.611,084,137
03 Apr 202411.4111.8811.2511.8811.47592,489
02 Apr 202411.5011.7711.3211.4011.011,494,950
28 Mar 202411.5011.8211.4811.5911.20533,974
27 Mar 202411.5011.5611.3811.5211.13653,509
26 Mar 202411.4011.5611.1411.4911.10732,786
25 Mar 202411.4711.5611.3411.4811.09971,879
22 Mar 202411.3411.7011.3211.4811.09984,383
21 Mar 202411.4511.7311.4211.5111.12496,797
20 Mar 202411.1511.3110.9311.1710.78422,827
19 Mar 202411.2211.3610.9911.3510.96599,193
18 Mar 202411.2011.4011.0611.3210.93320,156
15 Mar 202411.3611.2711.0211.1210.7460,094
14 Mar 202411.0011.3910.9811.2010.82327,250
13 Mar 202410.8911.0710.7311.0510.67786,367
12 Mar 202410.8410.8010.5310.8010.4371,387
11 Mar 202410.8810.9510.4410.6010.241,939,580
08 Mar 202410.8011.0110.5810.8910.521,103,692
07 Mar 202410.6611.0110.6410.9010.52257,326
06 Mar 202410.9311.1410.6510.9810.61627,976
05 Mar 202410.6310.8410.3510.6610.30350,497
04 Mar 202410.4611.0010.2610.7610.391,054,936
01 Mar 202411.3111.7410.2110.4810.131,846,767
29 Feb 202410.9510.9810.7110.7210.35448,547
28 Feb 202411.0511.0610.6110.8510.48524,692
27 Feb 202410.4711.0410.3310.7710.401,406,985
26 Feb 202411.1510.9010.3910.4710.12376,693
23 Feb 202411.1010.9710.6010.8410.47357,444
22 Feb 202411.0411.2910.7811.0610.69247,156
21 Feb 202410.5711.0110.4010.7010.341,217,751
20 Feb 202410.8511.1010.3410.5510.192,247,657
19 Feb 202411.9511.9510.8911.7211.323,110,710
16 Feb 202411.6911.9111.6011.7311.33570,678
15 Feb 202411.2311.7011.1611.5411.14220,269
14 Feb 202411.2011.4410.9211.2010.82987,884
13 Feb 202411.6411.7111.1611.4411.05560,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...