Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,477.15 +211.23 (+0.33%) CMC Crypto 200
1,350.69 -9.64 (-0.71%)
Valeo SE (FRP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 20 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 19 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 18 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 17 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 14 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 13 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 12 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 11 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 10 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 07 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 06 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 05 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 04 Jun 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 48 |
| 03 Jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 31 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 30 May 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 29 May 2024 | 11.32 | 11.32 | 11.31 | 11.31 | 11.31 | 679 |
| 28 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 28 May 2024 | 0.4 Dividend | |||||
| 24 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.34 | - |
| 23 May 2024 | 11.91 | 11.91 | 11.73 | 11.74 | 11.34 | 6,376 |
| 22 May 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.59 | 712 |
| 21 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.22 | - |
| 20 May 2024 | 12.65 | 12.70 | 12.65 | 12.65 | 12.22 | 2,122 |
| 17 May 2024 | 13.15 | 13.15 | 12.49 | 12.50 | 12.08 | 10,802 |
| 16 May 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.70 | 339 |
| 15 May 2024 | 13.10 | 13.28 | 13.04 | 13.22 | 12.77 | 7,234 |
| 14 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.87 | - |
| 13 May 2024 | 12.30 | 12.30 | 12.28 | 12.28 | 11.87 | 1,033 |
| 10 May 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.10 | 948 |
| 09 May 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.80 | - |
| 08 May 2024 | 12.14 | 12.22 | 12.14 | 12.22 | 11.80 | 473 |
| 07 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.89 | - |
| 03 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.89 | 110 |
| 02 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 01 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 30 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 29 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 26 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 25 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 24 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 23 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 22 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 19 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| 18 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | 318 |
| 17 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | - |
| 16 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | - |
| 15 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | - |
| 12 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | - |
| 11 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | - |
| 10 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | - |
| 09 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | - |
| 08 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | 391 |
| 05 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 04 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 03 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 02 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 28 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 27 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 26 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 25 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 22 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.15 | - |
| 21 Mar 2024 | 11.50 | 11.64 | 11.48 | 11.54 | 11.15 | 16,193 |
| 20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | 1,866 |
| 19 Mar 2024 | 11.26 | 11.32 | 11.26 | 11.32 | 10.94 | 608 |
| 18 Mar 2024 | 11.30 | 11.30 | 11.22 | 11.26 | 10.88 | 10,619 |
| 15 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.92 | 1,619 |
| 14 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.77 | 230 |
| 13 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.68 | 413 |
| 12 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.67 | - |
| 11 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.67 | - |
| 08 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.67 | - |
| 07 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.67 | - |
| 06 Mar 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 10.67 | 8,592 |
| 05 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.05 | - |
| 04 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.05 | - |
| 01 Mar 2024 | 11.29 | 11.29 | 10.40 | 10.40 | 10.05 | 1,318 |
| 29 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.38 | 439 |
| 28 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.49 | - |
| 27 Feb 2024 | 10.52 | 10.86 | 10.52 | 10.86 | 10.49 | 491 |
| 26 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 23 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 22 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 21 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 20 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 19 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 16 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 15 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 14 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 13 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 12 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 09 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28 | - |
| 08 Feb 2024 | 11.16 | 11.68 | 11.16 | 11.68 | 11.28 | 1,124 |
| 07 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.20 | 964 |
| 06 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.22 | 2,655 |
| 05 Feb 2024 | 11.72 | 11.72 | 11.70 | 11.70 | 11.31 | 1,177 |
| 02 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.80 | 555 |
| 01 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.54 | 91 |
| 31 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.