Valeo (FR) Historical Prices

88 Followers

Time Period

Events

FR:FR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	11.29	11.72	11.20	11.53	11.53	+3.69%	860,215	1.09
Nov 10, 2026	11.31	11.50	11.12	11.12	11.12	+1.41%	923,038	1.18
Nov 09, 2026	10.88	11.25	10.85	11.18	11.18	+1.96%	960,648	1.24
Nov 06, 2026	10.76	11.20	10.73	10.96	10.96	+0.23%	780,125	1.01
Nov 05, 2026	11.20	11.41	10.77	10.94	10.94	-0.36%	1,281,365	1.70
Nov 04, 2026	11.04	11.20	10.94	10.98	10.98	+0.50%	1,037,133	1.38
Nov 03, 2026	11.14	11.59	10.92	10.92	10.92	-3.32%	1,403,395	1.90
Nov 02, 2026	11.13	11.40	11.05	11.30	11.30	+1.30%	1,197,607	1.64
Oct 30, 2026	11.60	11.60	11.09	11.15	11.15	-4.04%	1,414,692	1.96
Oct 29, 2026	11.40	11.94	11.35	11.62	11.62	+1.89%	664,465	0.92
Oct 28, 2026	11.60	11.65	11.37	11.41	11.41	+0.75%	989,785	1.36
Oct 27, 2026	11.72	11.79	11.32	11.32	11.32	-3.66%	1,238,149	1.69
Oct 26, 2026	11.44	11.85	11.34	11.75	11.75	+3.25%	1,524,719	2.10
Oct 23, 2026	12.33	12.33	11.15	11.38	11.38	-11.54%	2,046,926	2.90
Oct 22, 2026	13.21	13.36	12.77	12.87	12.87	-4.31%	1,124,510	1.60
Oct 21, 2026	13.45	13.66	13.30	13.45	13.45	-0.96%	537,802	0.75
Oct 20, 2026	13.55	13.80	13.22	13.58	13.58	+0.26%	700,345	0.95
Oct 19, 2026	13.75	13.75	13.30	13.54	13.54	-2.94%	674,009	0.90
Oct 16, 2026	14.00	14.57	13.90	13.95	13.95	+1.86%	808,698	1.08
Oct 15, 2026	13.46	13.70	13.24	13.70	13.70	+0.26%	987,274	1.32
Oct 14, 2026	13.62	13.97	13.59	13.66	13.66	+0.15%	881,205	1.17
Oct 13, 2026	13.55	13.69	13.31	13.64	13.64	+1.00%	478,072	0.63
Oct 12, 2026	13.66	13.91	13.44	13.51	13.51	-0.07%	526,630	0.69
Oct 09, 2026	13.72	13.80	13.35	13.52	13.52	+0.78%	530,667	0.69
Oct 08, 2026	13.99	14.00	13.34	13.41	13.41	-7.45%	964,376	1.27
Oct 07, 2026	14.85	15.67	14.43	14.49	14.49	-4.26%	1,222,574	1.64
Oct 06, 2026	14.49	15.25	14.41	15.14	15.14	+5.54%	824,171	1.11
Oct 05, 2026	14.06	14.36	14.01	14.34	14.34	+1.74%	467,907	0.63
Oct 02, 2026	14.10	14.37	13.95	14.10	14.10	+1.40%	412,740	0.55
Oct 01, 2026	14.31	14.60	13.89	13.90	13.90	-4.30%	711,428	0.94
Sep 30, 2026	14.58	14.82	14.41	14.53	14.53	-0.34%	700,732	0.93
Sep 29, 2026	14.65	14.80	14.48	14.58	14.58	-0.34%	376,361	0.49
Sep 28, 2026	14.97	15.10	14.63	14.63	14.63	-1.55%	525,667	0.68
Sep 25, 2026	14.50	14.87	14.38	14.86	14.86	+2.38%	432,282	0.55
Sep 24, 2026	14.82	14.82	14.47	14.51	14.51	-2.62%	654,690	0.83
Sep 23, 2026	15.47	15.56	14.85	14.90	14.90	+0.88%	836,783	1.06
Sep 22, 2026	14.75	15.12	14.44	14.77	14.77	+0.41%	867,916	1.09
Sep 21, 2026	14.61	14.92	14.60	14.71	14.71	-1.28%	458,692	0.57
Sep 18, 2026	15.55	15.55	14.85	14.90	14.90	-3.84%	1,613,512	2.04
Sep 17, 2026	14.83	15.54	14.83	15.50	15.50	+4.77%	1,366,680	1.75
Sep 16, 2026	14.43	14.79	14.24	14.79	14.79	+2.99%	833,594	1.03
Sep 15, 2026	14.23	14.60	13.93	14.36	14.36	+0.95%	879,079	1.08
Sep 14, 2026	14.65	14.65	14.14	14.23	14.23	-3.98%	411,716	0.50
Sep 11, 2026	14.99	15.12	14.47	14.82	14.82	+0.07%	545,150	0.67
Sep 10, 2026	14.56	14.93	14.56	14.81	14.81	+1.72%	705,574	0.86
Sep 09, 2026	14.55	14.64	14.30	14.56	14.56	-0.92%	573,645	0.70
Sep 08, 2026	14.36	14.96	14.18	14.69	14.69	+1.45%	600,691	0.73
Sep 07, 2026	14.48	14.56	14.24	14.48	14.48	-0.28%	458,537	0.55
Sep 04, 2026	14.60	14.81	14.34	14.52	14.52	+0.24%	479,583	0.56
Sep 03, 2026	13.79	14.49	13.70	14.49	14.49	+4.85%	541,773	0.63

Valeo historical prices

Valeo (FR) Historical Prices

Become an Expert with TipRanks Premium