Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,221.39
-753.78(-1.18%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Valeo SE (FR.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

11.69

-0.21

(-1.76%)

At close: 09:05AM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	11.69	11.69	11.69	11.69	11.69	-
25 Apr 2024	11.90	11.90	11.90	11.90	11.90	-
24 Apr 2024	12.18	12.18	12.06	12.06	12.06	170
23 Apr 2024	12.48	12.48	12.48	12.48	12.48	-
22 Apr 2024	12.60	12.60	12.60	12.60	12.60	-
19 Apr 2024	12.24	12.24	12.24	12.24	12.24	-
18 Apr 2024	11.99	11.99	11.99	11.99	11.99	-
17 Apr 2024	11.89	11.89	11.89	11.89	11.89	-
16 Apr 2024	12.28	12.28	12.28	12.28	12.28	-
15 Apr 2024	12.43	12.43	12.43	12.43	12.43	-
12 Apr 2024	12.98	12.98	12.98	12.98	12.98	-
11 Apr 2024	12.90	12.90	12.90	12.90	12.90	-
10 Apr 2024	12.76	12.77	12.76	12.77	12.77	-
09 Apr 2024	11.99	11.99	11.99	11.99	11.99	-
08 Apr 2024	11.70	11.70	11.70	11.70	11.70	17
05 Apr 2024	11.72	11.72	11.72	11.72	11.72	-
04 Apr 2024	11.96	11.96	11.96	11.96	11.96	-
03 Apr 2024	11.28	11.31	11.28	11.31	11.31	721
02 Apr 2024	11.44	11.44	11.44	11.44	11.44	-
28 Mar 2024	11.50	11.50	11.50	11.50	11.50	-
27 Mar 2024	11.50	11.50	11.50	11.50	11.50	-
26 Mar 2024	11.38	11.38	11.38	11.38	11.38	-
25 Mar 2024	11.48	11.48	11.48	11.48	11.48	-
22 Mar 2024	11.46	11.46	11.46	11.46	11.46	-
21 Mar 2024	11.55	11.55	11.55	11.55	11.55	-
20 Mar 2024	11.22	11.22	11.22	11.22	11.22	-
19 Mar 2024	11.22	11.22	11.22	11.22	11.22	-
18 Mar 2024	11.35	11.35	11.35	11.35	11.35	-
15 Mar 2024	11.10	11.17	11.10	11.17	11.17	184
14 Mar 2024	11.09	11.09	11.09	11.09	11.09	-
13 Mar 2024	10.82	10.82	10.82	10.82	10.82	-
12 Mar 2024	10.66	10.66	10.66	10.66	10.66	-
11 Mar 2024	10.74	10.74	10.74	10.74	10.74	-
08 Mar 2024	10.82	10.84	10.82	10.84	10.84	105
07 Mar 2024	10.70	10.70	10.70	10.70	10.70	-
06 Mar 2024	10.90	10.90	10.90	10.90	10.90	-
05 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
04 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
01 Mar 2024	11.23	11.23	11.23	11.23	11.23	-
29 Feb 2024	10.90	10.90	10.90	10.90	10.90	-
28 Feb 2024	10.90	10.90	10.90	10.90	10.90	-
27 Feb 2024	10.42	10.42	10.42	10.42	10.42	-
26 Feb 2024	10.85	10.85	10.85	10.85	10.85	-
23 Feb 2024	10.98	10.98	10.98	10.98	10.98	-
22 Feb 2024	11.09	11.09	11.09	11.09	11.09	-
21 Feb 2024	11.04	11.04	11.04	11.04	11.04	-
20 Feb 2024	11.04	11.04	11.04	11.04	11.04	-
19 Feb 2024	11.82	11.82	11.82	11.82	11.82	-
16 Feb 2024	11.70	11.77	11.70	11.77	11.77	721
15 Feb 2024	11.35	11.35	11.35	11.35	11.35	-
14 Feb 2024	11.18	11.18	11.18	11.18	11.18	90
13 Feb 2024	11.64	11.64	11.64	11.64	11.64	-
12 Feb 2024	11.39	11.39	11.39	11.39	11.39	-
09 Feb 2024	11.25	11.25	11.25	11.25	11.25	-
08 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
07 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
06 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
05 Feb 2024	12.24	12.24	12.24	12.24	12.24	-
02 Feb 2024	12.15	12.15	12.15	12.15	12.15	-
01 Feb 2024	11.93	11.93	11.93	11.93	11.93	-
31 Jan 2024	12.18	12.18	12.18	12.18	12.18	-
30 Jan 2024	12.46	12.46	12.46	12.46	12.46	-
29 Jan 2024	12.15	12.15	12.15	12.15	12.15	-
26 Jan 2024	11.80	11.80	11.80	11.80	11.80	-
25 Jan 2024	12.28	12.28	12.28	12.28	12.28	-
24 Jan 2024	12.28	12.28	12.28	12.28	12.28	17
23 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
22 Jan 2024	11.85	11.85	11.85	11.85	11.85	-
19 Jan 2024	12.13	12.13	12.13	12.13	12.13	-
18 Jan 2024	12.01	12.01	12.01	12.01	12.01	-
17 Jan 2024	12.31	12.31	12.31	12.31	12.31	-
16 Jan 2024	12.72	12.72	12.72	12.72	12.72	-
15 Jan 2024	13.34	13.34	13.34	13.34	13.34	-
12 Jan 2024	13.34	13.34	13.34	13.34	13.34	-
11 Jan 2024	13.23	13.23	13.23	13.23	13.23	-
10 Jan 2024	13.15	13.15	13.15	13.15	13.15	-
09 Jan 2024	13.24	13.24	13.24	13.24	13.24	-
08 Jan 2024	12.98	12.98	12.98	12.98	12.98	-
05 Jan 2024	12.94	12.94	12.94	12.94	12.94	-
04 Jan 2024	14.03	14.03	14.03	14.03	14.03	-
03 Jan 2024	14.03	14.03	14.03	14.03	14.03	-
02 Jan 2024	14.33	14.33	14.33	14.33	14.33	-
29 Dec 2023	13.90	14.09	13.90	14.09	14.09	-
28 Dec 2023	13.88	13.88	13.88	13.88	13.88	-
27 Dec 2023	13.86	13.86	13.86	13.86	13.86	-
22 Dec 2023	13.97	13.97	13.97	13.97	13.97	-
21 Dec 2023	13.86	13.86	13.86	13.86	13.86	-
20 Dec 2023	14.52	14.52	14.52	14.52	14.52	-
19 Dec 2023	14.36	14.36	14.36	14.36	14.36	-
18 Dec 2023	13.93	13.93	13.93	13.93	13.93	-
15 Dec 2023	14.02	14.02	14.02	14.02	14.02	-
14 Dec 2023	13.73	13.73	13.73	13.73	13.73	-
13 Dec 2023	13.34	13.34	13.34	13.34	13.34	-
12 Dec 2023	13.87	13.87	13.87	13.87	13.87	-
11 Dec 2023	12.98	12.98	12.98	12.98	12.98	-
08 Dec 2023	12.98	12.98	12.98	12.98	12.98	-
07 Dec 2023	12.98	12.98	12.98	12.98	12.98	-
06 Dec 2023	12.76	12.76	12.76	12.76	12.76	-
05 Dec 2023	12.68	12.68	12.68	12.68	12.68	-
04 Dec 2023	13.18	13.18	13.18	13.18	13.18	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,221.39-753.78(-1.18%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Valeo SE (FR.VI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,221.39
-753.78(-1.18%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)