Valeo SE (VSA2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.50723472669 | 9.952 | 10.195 | 9.442 | 5196 | 9.66583668 | DE |
| 4 | -0.308 | -3.04648862512 | 10.11 | 10.449999 | 9.442 | 3637 | 9.89293721 | DE |
| 12 | -2.093 | -17.5956284153 | 11.895 | 13.255 | 9.442 | 4994 | 10.80040733 | DE |
| 26 | -1.713 | -14.8762483717 | 11.515 | 13.255 | 9.442 | 6588 | 11.13994549 | DE |
| 52 | -8.187999 | -45.5141715127 | 17.989999 | 18.12 | 9.442 | 4889 | 11.71597087 | DE |
| 156 | -8.187999 | -45.5141715127 | 17.989999 | 18.12 | 9.442 | 4889 | 11.71597087 | DE |
| 260 | -8.187999 | -45.5141715127 | 17.989999 | 18.12 | 9.442 | 4889 | 11.71597087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 9.782 | 0.33 | 3.54 | 9.5299999 | 9.782 | 9.456 | 2225 |
| 1721420760 | 9.448 | -0.75 | -7.33 | 9.94 | 9.94 | 9.442 | 7237 |
| 1721334360 | 10.195 | 0.52 | 5.34 | 9.98 | 10.195 | 9.938 | 1021 |
| 1721248020 | 9.678 | -0.25 | -2.52 | 9.85 | 9.858 | 9.63 | 13140 |
| 1721161560 | 9.928 | -0.12 | -1.21 | 9.952 | 9.952 | 9.702 | 2357 |
| 1721075160 | 10.05 | -0.15 | -1.47 | 10.015 | 10.05 | 9.92 | 13270 |
| 1720815960 | 10.199999 | 0.1 | 0.99 | 10.145 | 10.21 | 10.145 | 1480 |
| 1720729560 | 10.1 | 0.17 | 1.73 | 9.996 | 10.1 | 9.894 | 6883 |
| 1720643220 | 9.928 | 0.19 | 1.93 | 9.746 | 10.015 | 9.746 | 1260 |
| 1720556760 | 9.74 | -0.43 | -4.23 | 10.164999 | 10.195 | 9.71 | 4951 |
| 1720470360 | 10.17 | -0.19 | -1.83 | 10.42 | 10.42 | 10.17 | 831 |
| 1720211220 | 10.36 | 0.14 | 1.37 | 10.449999 | 10.449999 | 10.31 | 1055 |
| 1720124820 | 10.22 | 0.1 | 0.99 | 10.08 | 10.4 | 10.08 | 1120 |
| 1720038420 | 10.119999 | 0.4 | 4.12 | 9.904 | 10.23 | 9.904 | 2764 |
| 1719952020 | 9.72 | -0.36 | -3.57 | 9.946 | 9.946 | 9.72 | 2741 |
| 1719865620 | 10.08 | 0.06 | 0.65 | 10.21 | 10.44 | 10.08 | 3161 |
| 1719606420 | 10.015 | 0.09 | 0.94 | 9.972 | 10.015 | 9.904 | 3306 |
| 1719520020 | 9.922 | -0.04 | -0.42 | 9.848 | 9.978 | 9.848 | 115 |
| 1719433620 | 9.964 | -0.05 | -0.51 | 10 | 10 | 9.962 | 1133 |
| 1719347160 | 10.015 | -0.21 | -2.01 | 10.11 | 10.11 | 9.986 | 2684 |
| 1719260820 | 10.22 | 0.11 | 1.09 | 10.1 | 10.265 | 9.8699999 | 5585 |
| 1719001620 | 10.11 | -0.04 | -0.34 | 10.145 | 10.145 | 10 | 484 |
| 1718915160 | 10.145 | 0.24 | 2.43 | 9.9819999 | 10.199999 | 9.926 | 4714 |
| 1718828820 | 9.904 | -0.03 | -0.32 | 9.848 | 9.962 | 9.75 | 3088 |
| 1718742360 | 9.936 | 0.13 | 1.37 | 9.826 | 9.936 | 9.746 | 4359 |
| 1718656020 | 9.802 | 0.15 | 1.60 | 9.76 | 9.824 | 9.678 | 5359 |
| 1718396820 | 9.648 | -0.83 | -7.89 | 10.39 | 10.39 | 9.584 | 34733 |
| 1718310420 | 10.475 | -0.32 | -2.96 | 10.494999 | 10.59 | 10.3 | 16022 |
| 1718224020 | 10.795 | 0.06 | 0.61 | 10.74 | 10.795 | 10.404999 | 11179 |
| 1718137620 | 10.73 | -0.28 | -2.50 | 11.05 | 11.05 | 10.66 | 4345 |
| 1718051220 | 11.005 | 0.12 | 1.10 | 11 | 11.005 | 10.6 | 12682 |
| 1717792020 | 10.885 | -0.23 | -2.03 | 11.05 | 11.05 | 10.775 | 15689 |
| 1717705620 | 11.11 | -0.06 | -0.49 | 11.165 | 11.18 | 10.965 | 5090 |
| 1717619220 | 11.165 | -0.11 | -0.98 | 11.155 | 11.34 | 11.04 | 4088 |
| 1717532820 | 11.275 | -0.38 | -3.22 | 11.66 | 11.66 | 11.18 | 1739 |
| 1717446420 | 11.65 | 0.37 | 3.28 | 11.405 | 11.78 | 11.405 | 2273 |
| 1717187220 | 11.28 | -0.09 | -0.79 | 11.41 | 11.41 | 11.2 | 9065 |
| 1717100820 | 11.37 | 0.18 | 1.65 | 11.19 | 11.49 | 11.19 | 676 |
| 1717014420 | 11.185 | -0.37 | -3.16 | 11.62 | 11.62 | 11.185 | 5379 |
| 1716928020 | 11.55 | -0.29 | -2.41 | 11.46 | 11.665 | 11.46 | 1027 |
| 1716841560 | 11.835 | 0.18 | 1.54 | 11.685 | 11.92 | 11.68 | 2430 |
| 1716582420 | 11.655 | 0.05 | 0.43 | 11.59 | 11.715 | 11.5 | 8550 |
| 1716496020 | 11.605 | -0.45 | -3.73 | 12 | 12 | 11.6 | 4039 |
| 1716409620 | 12.055 | -0.11 | -0.86 | 12.165 | 12.19 | 11.85 | 1670 |
| 1716323160 | 12.16 | -0.52 | -4.06 | 12.245 | 12.245 | 12.04 | 4288 |
| 1716236760 | 12.675 | 0.01 | 0.04 | 12.68 | 12.745 | 12.675 | 312 |
| 1715977620 | 12.67 | -0.47 | -3.58 | 13.11 | 13.11 | 12.52 | 5547 |
| 1715891220 | 13.14 | -0.11 | -0.83 | 13.255 | 13.255 | 13.04 | 5582 |
| 1715804820 | 13.25 | 0.4 | 3.15 | 12.905 | 13.25 | 12.905 | 6921 |
| 1715718420 | 12.845 | 0.54 | 4.35 | 12.57 | 13.08 | 12.57 | 6205 |
| 1715631960 | 12.31 | -0.12 | -0.93 | 12.2 | 12.31 | 12.2 | 110 |
| 1715372820 | 12.425 | 0.05 | 0.40 | 12.46 | 12.51 | 12.425 | 1064 |
| 1715286420 | 12.375 | 0.12 | 0.94 | 12.345 | 12.375 | 12.345 | 73 |
| 1715200020 | 12.26 | -0.14 | -1.13 | 12.16 | 12.26 | 12.135 | 206 |
| 1715113620 | 12.4 | 0.02 | 0.16 | 12.51 | 12.545 | 12.4 | 2222 |
| 1715027220 | 12.38 | 0.17 | 1.39 | 12.19 | 12.51 | 12.05 | 4461 |
| 1714768020 | 12.21 | 0.02 | 0.12 | 12.245 | 12.27 | 12.15 | 4331 |
| 1714681560 | 12.195 | 0.5 | 4.28 | 11.815 | 12.385 | 11.815 | 9199 |
| 1714508820 | 11.695 | -0.19 | -1.56 | 11.895 | 12.155 | 11.68 | 7099 |
| 1714422420 | 11.88 | 0.16 | 1.37 | 11.705 | 12 | 11.65 | 2024 |
| 1714163220 | 11.72 | -0.12 | -0.97 | 11.7 | 11.725 | 11.345 | 12229 |
| 1714076820 | 11.835 | -0.13 | -1.09 | 11.965 | 12.015 | 11.75 | 2648 |
| 1713990420 | 11.965 | -0.4 | -3.20 | 12.175 | 12.175 | 11.945 | 5798 |
| 1713903960 | 12.36 | -0.1 | -0.76 | 12.365 | 12.37 | 12.17 | 848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
