IOB - Delayed Quote EUR

Valeo SE (0RH5.IL)

9.19
+0.29
+(3.30%)
As of 9:42:51 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20258.909.218.889.199.1946
Jun 13, 20258.928.968.828.908.909,364
Jun 12, 20259.139.359.119.179.1710,600
Jun 11, 20259.149.489.219.389.38217,328
Jun 10, 20258.739.188.739.139.131,557,498
Jun 9, 20258.538.738.508.728.72852,059
Jun 6, 20258.528.708.418.618.613,014
Jun 5, 20258.818.838.398.508.504,500
Jun 4, 20259.019.058.808.798.797,769
Jun 3, 20258.939.018.708.998.99774,956
Jun 2, 20259.179.198.888.988.981,522,401
May 30, 20259.379.559.209.299.296,151
May 29, 20259.429.509.329.409.40120,970
May 28, 20258.979.268.989.159.15108,307
May 27, 2025 0.42 Dividend
May 27, 20259.089.148.949.009.001,149,399
May 23, 20259.209.408.838.968.5432,304
May 22, 20259.419.399.249.268.83599,473
May 21, 20259.659.619.399.519.07677,819
May 20, 20259.349.699.299.669.211,515,592
May 19, 20259.469.419.289.348.9022,403
May 16, 20259.589.719.389.368.92929,899
May 15, 20259.889.759.519.549.091,000
May 14, 20259.939.899.639.739.281,736,655
May 13, 20259.809.839.629.839.379,082
May 12, 20259.189.779.189.589.1355,633
May 9, 20258.929.028.968.998.5711,465
May 8, 20258.758.888.688.918.491,642
May 7, 20258.688.748.648.648.2443,005
May 6, 20258.798.968.628.698.296,907
May 2, 20258.858.918.688.838.4213,576
May 1, 20258.678.678.678.678.26-
Apr 30, 20258.508.718.448.678.2610,160
Apr 29, 20258.909.078.718.858.4324,697
Apr 28, 20258.999.028.828.898.4833,899
Apr 25, 20258.929.008.758.878.452,641,601
Apr 24, 20258.548.808.548.798.38418,160
Apr 23, 20258.358.898.368.658.2466,433
Apr 22, 20258.148.187.998.197.818,767
Apr 17, 20258.278.287.878.037.6513,238
Apr 16, 20258.068.077.828.027.641,454,413
Apr 15, 20257.898.317.898.297.9130,283
Apr 14, 20257.777.857.597.697.331,228,438
Apr 11, 20257.507.547.167.587.236,329
Apr 10, 20258.348.097.287.367.022,912,185
Apr 9, 20257.067.146.746.886.561,314,352
Apr 8, 20257.917.827.407.417.0625,345
Apr 7, 20257.107.656.737.497.1413,562
Apr 4, 20257.847.927.227.567.21101,118
Apr 3, 20258.208.447.927.987.6082,658
Apr 2, 20258.428.508.258.498.09431,956
Apr 1, 20258.718.758.528.608.1936,233
Mar 31, 20258.768.788.468.568.16146,664
Mar 28, 20259.029.258.848.918.49658,253
Mar 27, 20259.609.529.219.288.8493,784
Mar 26, 202510.0610.399.9810.029.551,251,406
Mar 25, 20259.9510.309.9210.229.74416,983
Mar 24, 202510.0110.089.859.849.38161,083
Mar 21, 20259.829.909.729.859.39268,491
Mar 20, 202510.0210.079.739.909.4395,582
Mar 19, 202510.0110.119.8110.029.551,289,507
Mar 18, 20259.9510.359.9710.049.5730,948
Mar 17, 20259.809.989.799.869.40554,314
Mar 14, 20259.609.869.459.749.2856,390
Mar 13, 202510.019.909.529.569.11178,889
Mar 12, 202510.5010.319.9810.159.67498,938
Mar 11, 202510.7410.9010.0210.119.64765,101
Mar 10, 202510.1010.8610.1710.7710.26966,064
Mar 7, 20259.8210.149.6510.109.62694,257
Mar 6, 20259.5410.039.5410.069.59139,645
Mar 5, 20259.359.499.289.358.91132,518
Mar 4, 20259.969.928.948.978.55381,972
Mar 3, 202510.0010.329.8810.079.6049,345
Feb 28, 202511.1011.079.669.979.50858,495
Feb 27, 202511.3111.4011.1311.2610.73263,809
Feb 26, 202511.2011.5111.3011.4110.881,238,583
Feb 25, 202511.2011.2911.0411.1910.671,249,177
Feb 24, 202511.0811.3511.0611.3510.811,655,360
Feb 21, 202511.0611.1911.0111.1010.58427,426
Feb 20, 202510.8811.1310.8511.0110.49615,617
Feb 19, 202511.0711.1610.8810.8610.3593,750
Feb 18, 202511.0311.1510.9111.0910.571,013,484
Feb 17, 202511.6011.4111.0711.1010.58337,032
Feb 14, 202511.4011.6211.3311.3310.8057,555
Feb 13, 202510.9011.5610.8611.5611.01143,925
Feb 12, 202510.6010.6610.4910.5610.07611,855
Feb 11, 202510.5210.5910.3110.5610.0756,864
Feb 10, 202510.9910.4910.3510.5010.0126,043
Feb 7, 202510.5010.7310.5110.5910.0967,728
Feb 6, 202510.2810.7310.3110.6110.1150,009
Feb 5, 202510.3310.3610.1310.269.7853,580
Feb 4, 202510.1810.369.9910.349.86443,709
Feb 3, 202510.2210.199.8010.059.5893,462
Jan 31, 202511.0711.0610.8010.8110.3039,825
Jan 30, 202511.0611.2410.8211.0210.5024,871
Jan 29, 202511.0811.2610.9310.9610.44119,238
Jan 28, 202510.9011.1910.9011.0710.55649,853
Jan 27, 202510.7811.1910.7911.0910.5771,363
Jan 24, 202510.6011.0610.6610.9410.4375,154
Jan 23, 202510.4310.5210.3710.479.98549,744
Jan 22, 202510.4010.5610.3410.419.9329,443
Jan 21, 202510.4810.5510.3710.479.9883,087
Jan 20, 202510.5310.7310.3210.7210.2134,015
Jan 17, 202510.0210.5710.2010.469.9766,685
Jan 16, 202510.3610.4410.1710.199.71584,954
Jan 15, 20259.8810.369.9110.339.851,716,353
Jan 14, 20259.429.909.499.749.29250,041
Jan 13, 20259.079.359.049.348.9077,225
Jan 10, 20259.039.288.969.188.751,501,458
Jan 9, 20259.109.318.939.108.6815,642
Jan 8, 20259.459.419.169.188.75406,507
Jan 7, 20259.349.519.369.428.98909,102
Jan 6, 20259.129.709.139.448.99307,096
Jan 3, 20259.369.399.039.058.62366,676
Jan 2, 20259.349.509.289.418.9726,741
Dec 31, 20249.159.349.219.328.895,850
Dec 30, 20249.009.268.879.198.76115,222
Dec 27, 20248.709.118.919.088.6658,020
Dec 24, 20248.879.008.868.878.465,997
Dec 23, 20248.808.888.728.848.42440,875
Dec 20, 20248.778.918.638.918.4944,246
Dec 19, 20248.578.908.618.868.4589,525
Dec 18, 20248.959.128.868.968.54157,392
Dec 17, 20248.738.948.728.838.4225,761
Dec 16, 20248.888.968.728.808.3916,832
Dec 13, 20249.149.158.928.938.5126,971
Dec 12, 20249.009.138.958.988.5613,879
Dec 11, 20249.129.198.848.938.5141,489
Dec 10, 20249.119.159.019.078.64187,507
Dec 9, 20248.579.208.659.168.73149,541
Dec 6, 20248.118.778.148.778.3680,249
Dec 5, 20247.798.237.828.157.77196,382
Dec 4, 20247.547.897.427.877.5049,747
Dec 3, 20247.517.577.387.527.1792,131
Dec 2, 20247.607.787.577.717.34258,037
Nov 29, 20247.667.857.687.827.4530,748
Nov 28, 20247.908.007.677.757.39639,809
Nov 27, 20248.018.077.937.977.601,382,588
Nov 26, 20248.228.297.998.147.761,196,873
Nov 25, 20248.228.358.078.347.9597,463
Nov 22, 20248.088.167.968.137.7562,273
Nov 21, 20248.128.157.968.027.64952,718
Nov 20, 20248.568.498.118.107.721,106,852
Nov 19, 20248.868.868.398.468.062,010,040
Nov 18, 20248.889.068.818.848.43594,140
Nov 15, 20248.708.978.638.908.48192,084
Nov 14, 20248.849.068.858.898.48897,380
Nov 13, 20248.858.998.738.838.4233,949
Nov 12, 20249.169.188.888.898.483,386,543
Nov 11, 20249.249.489.159.358.9121,033
Nov 8, 20249.139.259.049.128.69821,369
Nov 7, 20248.809.308.789.238.79112,214
Nov 6, 20249.059.238.658.718.30139,488
Nov 5, 20249.069.168.999.038.6132,327
Nov 4, 20248.829.108.809.068.63254,740
Nov 1, 20248.908.978.778.908.491,217,729
Oct 31, 20248.909.148.828.948.5225,001
Oct 30, 20249.209.158.949.008.5825,115
Oct 29, 20249.359.429.009.098.6648,048
Oct 28, 20249.589.609.229.449.002,276,323
Oct 25, 20249.8010.419.039.438.99216,928
Oct 24, 202410.2410.7510.1610.249.76755,896
Oct 23, 202410.3810.7010.1710.189.7022,338
Oct 22, 202410.1110.4010.1110.379.88418,564
Oct 21, 202410.0010.5410.0910.149.6635,590
Oct 18, 20249.9510.329.8710.079.602,242,771
Oct 17, 20249.9510.019.849.889.41250,943
Oct 16, 20249.6110.039.629.979.501,203,467
Oct 15, 202410.1010.049.669.839.371,348,539
Oct 14, 202410.1010.209.9410.069.582,299,855
Oct 11, 202410.0410.109.8310.039.561,139,420
Oct 10, 202410.4410.3510.0910.099.6156,013
Oct 9, 20249.8510.3510.0610.359.8635,989
Oct 8, 20249.8510.099.789.979.50414,486
Oct 7, 202410.5510.7010.0210.169.6898,559
Oct 4, 202410.3710.7710.4010.7510.2473,323
Oct 3, 202410.2810.4010.2410.289.8080,537
Oct 2, 202410.5010.6610.2010.299.81107,607
Oct 1, 202410.8710.9410.5310.5610.0655,088
Sep 30, 202410.8711.1910.6110.9010.3975,680
Sep 27, 202410.3311.1610.2411.1510.63439,037
Sep 26, 202410.0110.5810.0510.449.9595,100
Sep 25, 20249.8010.019.749.889.4149,231
Sep 24, 20249.789.999.819.859.3940,140
Sep 23, 20249.499.679.359.649.1956,162
Sep 20, 20249.789.769.419.489.042,071,687
Sep 19, 20249.7010.059.809.979.5090,056
Sep 18, 20249.459.649.449.609.15539,692
Sep 17, 20249.149.469.159.428.982,609,042
Sep 16, 20249.389.399.039.078.6566,720
Sep 13, 20249.009.518.999.418.9688,906
Sep 12, 20249.179.228.888.948.52181,489
Sep 11, 20248.848.948.578.638.2362,533
Sep 10, 20249.029.078.548.768.34103,630
Sep 9, 20249.309.188.989.098.6694,326
Sep 6, 20249.459.469.039.068.6376,360
Sep 5, 20249.309.679.279.519.0640,961
Sep 4, 20249.209.429.119.398.9559,965
Sep 3, 20249.309.699.269.368.9246,558
Sep 2, 20249.699.769.409.699.2437,370
Aug 30, 20249.759.819.549.689.2316,638
Aug 29, 20249.909.909.729.749.2930,449
Aug 28, 202410.0610.039.779.779.31144,234
Aug 27, 20249.8410.189.8010.039.5634,482
Aug 23, 20249.709.899.719.879.4125,803
Aug 22, 20249.789.819.659.689.23758,167
Aug 21, 20249.649.859.639.769.3042,575
Aug 20, 20249.729.749.639.639.181,200,658
Aug 19, 20249.569.809.549.789.32381,681
Aug 16, 20249.609.749.559.569.1158,640
Aug 15, 20249.509.729.459.649.19973,462
Aug 14, 20249.309.649.469.469.0224,070
Aug 13, 20249.509.459.339.448.99270,488
Aug 12, 20249.509.489.399.459.011,120,075
Aug 9, 20249.459.719.419.529.0794,614
Aug 8, 20249.439.499.309.459.0130,234
Aug 7, 20249.409.669.189.499.0537,738
Aug 6, 20249.369.429.069.108.671,797,759
Aug 5, 20249.359.378.869.158.72111,344
Aug 2, 202410.0010.249.569.609.15196,380
Aug 1, 202410.4410.4710.1910.269.7883,953
Jul 31, 202410.3210.7710.3210.6010.10285,739
Jul 30, 202410.2810.4310.2310.299.8176,603
Jul 29, 202410.4510.5310.1210.189.7153,645
Jul 26, 20249.6210.419.7110.339.84150,677
Jul 25, 20249.489.549.179.519.061,752,278
Jul 24, 20249.859.739.509.659.19476,046
Jul 23, 20249.769.819.559.579.1242,904
Jul 22, 20249.599.759.439.769.301,571,440
Jul 19, 20249.7310.049.439.459.01102,884
Jul 18, 20249.6410.199.6310.199.7152,924
Jul 17, 20249.919.969.629.689.22227,677
Jul 16, 20249.999.979.729.849.38101,372
Jul 15, 202410.0810.229.9210.049.57130,813
Jul 12, 202410.2010.3110.0610.219.7330,535
Jul 11, 20249.9710.139.8010.099.6242,636
Jul 10, 20249.8810.089.789.929.4641,195
Jul 9, 202410.2510.409.709.739.27856,478
Jul 8, 202410.2910.3510.1510.239.76114,852
Jul 5, 202410.3610.4610.2510.309.8146,225
Jul 4, 202410.1610.3910.0610.249.7656,366
Jul 3, 20249.9010.249.9210.199.7136,997
Jul 2, 20249.9810.119.679.789.32139,656
Jul 1, 202410.1510.489.9310.149.663,011,980
Jun 28, 20249.9310.039.469.969.4994,336
Jun 27, 20249.9510.009.859.939.4632,370
Jun 26, 202410.0310.089.889.979.5059,583
Jun 25, 202410.2510.329.9810.029.5539,531
Jun 24, 20249.9510.269.8710.179.7085,578
Jun 21, 202410.4010.179.9410.169.69124,264
Jun 20, 20249.9410.189.8810.189.71214,019
Jun 19, 20249.989.989.759.929.45111,901
Jun 18, 20249.889.969.739.939.47143,648
Jun 17, 20249.719.849.689.739.27779,941