Valeo

VLOF
🏛️ france →
10.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.18 26.89 26.18 26.58 0.3M
2021-12-30 25.94 26.25 25.88 26.18 0.3M
2021-12-29 26.30 26.32 25.93 26.10 0.5M
2021-12-28 26.44 26.62 26.16 26.24 0.4M
2021-12-27 26.45 26.67 26.25 26.43 0.5M
2021-12-24 26.50 26.68 26.46 26.68 0.1M
2021-12-23 25.76 26.80 25.76 26.60 0.9M
2021-12-22 25.73 25.83 25.45 25.73 0.8M
2021-12-21 25.86 25.95 25.58 25.76 0.7M
2021-12-20 25.40 25.69 25.15 25.47 0.7M
2021-12-17 26.42 26.49 25.69 26.00 2.1M
2021-12-16 26.78 27.23 26.65 26.66 1.1M
2021-12-15 26.79 26.89 26.13 26.31 0.8M
2021-12-14 27.03 27.03 26.57 26.79 0.9M
2021-12-13 27.65 27.82 26.88 26.95 0.7M
2021-12-10 27.40 28.18 27.17 27.61 1.0M
2021-12-09 27.39 27.82 27.24 27.48 0.8M
2021-12-08 27.32 27.46 26.73 27.38 0.8M
2021-12-07 27.31 27.61 26.98 27.32 0.9M
2021-12-06 26.67 27.27 26.37 27.09 0.7M
2021-12-03 27.12 27.23 26.26 26.48 0.8M
2021-12-02 26.80 27.46 26.43 26.82 1.1M
2021-12-01 25.77 26.96 25.61 26.68 1.1M
2021-11-30 24.56 25.92 24.31 25.54 1.8M
2021-11-29 25.56 25.75 24.50 24.57 1.2M
2021-11-26 26.00 26.50 25.19 25.56 1.8M
2021-11-25 27.85 27.89 27.22 27.24 0.5M
2021-11-24 28.09 28.46 27.35 27.67 0.8M
2021-11-23 28.25 28.58 27.89 28.15 0.7M
2021-11-22 28.40 28.75 28.23 28.48 0.6M
2021-11-19 29.00 29.14 27.87 28.40 1.1M
2021-11-18 29.34 29.65 28.99 29.12 0.7M
2021-11-17 29.26 29.80 28.78 29.43 0.8M
2021-11-16 28.56 29.53 28.52 29.37 1.4M
2021-11-15 27.95 28.58 27.94 28.33 0.8M
2021-11-12 27.30 28.22 27.18 28.20 1.1M
2021-11-11 27.50 27.55 27.14 27.14 0.6M
2021-11-10 27.74 27.86 27.18 27.60 0.6M
2021-11-09 26.88 27.90 26.80 27.62 1.5M
2021-11-08 26.38 26.93 26.17 26.90 0.6M
2021-11-05 26.01 26.78 26.01 26.54 0.8M
2021-11-04 26.20 26.67 25.89 26.16 0.8M
2021-11-03 25.50 26.10 25.39 26.10 0.9M
2021-11-02 25.80 25.80 25.26 25.42 0.7M
2021-11-01 25.39 26.04 25.38 25.75 0.7M
2021-10-29 25.14 25.90 25.00 25.33 1.0M
2021-10-28 24.81 25.53 24.76 25.53 0.9M
2021-10-27 24.40 24.79 24.05 24.77 0.8M
2021-10-26 24.25 24.91 23.87 24.46 0.7M
2021-10-25 24.53 24.55 23.81 24.23 0.7M
2021-10-22 24.27 25.06 24.11 24.53 1.0M
2021-10-21 24.18 24.62 23.78 24.29 0.7M
2021-10-20 24.48 24.65 23.34 24.40 1.2M
2021-10-19 24.92 25.00 24.24 24.56 1.0M
2021-10-18 25.53 25.65 25.06 25.09 0.6M
2021-10-15 25.25 25.65 25.23 25.63 0.7M
2021-10-14 25.70 25.77 25.05 25.11 1.0M
2021-10-13 25.96 26.35 25.56 25.56 0.8M
2021-10-12 26.21 26.30 25.98 26.14 0.9M
2021-10-11 25.79 26.38 25.63 26.38 0.9M
2021-10-08 25.14 25.85 25.00 25.85 1.4M
2021-10-07 24.50 25.39 24.30 25.00 1.6M
2021-10-06 24.01 24.12 23.29 23.61 1.1M
2021-10-05 24.02 24.02 23.57 23.92 0.6M
2021-10-04 23.79 23.99 23.40 23.99 0.7M
2021-10-01 23.88 24.00 23.39 23.85 0.9M
2021-09-30 24.26 24.42 23.93 24.25 0.8M
2021-09-29 24.31 24.31 23.82 24.15 0.7M
2021-09-28 24.00 24.91 23.80 24.16 1.4M
2021-09-27 24.35 24.67 24.05 24.08 1.3M
2021-09-24 23.02 23.87 22.87 23.76 1.5M
2021-09-23 22.20 23.54 22.00 23.26 2.7M
2021-09-22 21.10 21.70 21.02 21.46 1.0M
2021-09-21 20.96 21.03 20.57 20.87 0.9M
2021-09-20 21.15 21.24 20.47 20.89 1.3M
2021-09-17 21.46 21.84 21.03 21.58 1.9M
2021-09-16 22.82 22.82 21.44 21.46 1.4M
2021-09-15 22.53 22.77 22.49 22.72 0.8M
2021-09-14 22.74 22.92 22.57 22.65 0.5M
2021-09-13 22.31 22.87 22.31 22.74 0.8M
2021-09-10 22.25 22.59 21.92 22.25 0.9M
2021-09-09 22.00 22.35 21.60 22.19 0.9M
2021-09-08 22.68 22.73 22.20 22.20 1.0M
2021-09-07 22.90 23.09 22.67 22.82 0.9M
2021-09-06 23.35 23.35 22.90 22.90 0.7M
2021-09-03 23.78 23.83 23.27 23.31 0.9M
2021-09-02 23.97 24.15 23.79 23.79 0.5M
2021-09-01 24.26 24.36 23.80 23.91 0.8M
2021-08-31 23.92 24.38 23.88 24.08 1.6M
2021-08-30 24.19 24.40 23.85 23.85 0.7M
2021-08-27 23.94 24.17 23.82 24.14 0.8M
2021-08-26 23.98 24.08 23.83 24.00 0.6M
2021-08-25 24.02 24.11 23.71 24.11 0.7M
2021-08-24 24.13 24.33 23.94 24.11 0.6M
2021-08-23 24.38 24.48 23.96 24.00 0.6M
2021-08-20 24.04 24.14 23.52 23.95 1.0M
2021-08-19 24.20 24.42 23.64 24.17 1.1M
2021-08-18 24.80 24.90 24.69 24.86 0.5M
2021-08-17 25.43 25.49 24.71 24.75 1.2M
2021-08-16 25.67 25.92 25.54 25.56 0.8M
2021-08-13 25.69 25.90 25.62 25.85 0.6M
2021-08-12 25.35 25.83 25.35 25.69 0.8M
2021-08-11 25.67 25.88 25.11 25.40 0.6M
2021-08-10 25.19 25.75 25.14 25.59 0.7M
2021-08-09 25.46 25.57 24.89 25.21 1.1M
2021-08-06 25.03 25.69 24.93 25.46 1.0M
2021-08-05 24.27 25.10 24.15 25.00 0.9M
2021-08-04 24.34 24.47 24.19 24.39 0.5M
2021-08-03 24.48 24.76 24.09 24.19 0.6M
2021-08-02 24.55 25.14 24.49 24.50 0.6M
2021-07-30 24.39 24.47 24.01 24.38 0.9M
2021-07-29 24.23 24.82 24.18 24.62 0.9M
2021-07-28 23.95 24.20 23.60 24.16 0.6M
2021-07-27 24.17 24.20 23.44 23.93 1.0M
2021-07-26 24.29 24.40 23.69 24.23 1.1M
2021-07-23 23.85 24.80 23.85 24.16 2.0M
2021-07-22 24.10 24.18 22.80 22.80 1.3M
2021-07-21 23.29 24.08 23.27 23.78 1.4M
2021-07-20 23.32 23.38 22.70 23.14 1.0M
2021-07-19 23.38 23.42 22.74 23.18 1.5M
2021-07-16 23.90 24.25 23.46 23.72 1.0M
2021-07-15 24.18 24.22 23.59 23.86 0.9M
2021-07-14 24.18 24.68 24.02 24.27 0.6M
2021-07-13 24.39 24.69 24.19 24.30 0.5M
2021-07-12 24.97 25.01 23.94 24.30 0.9M
2021-07-09 24.41 25.14 24.20 24.98 1.1M
2021-07-08 24.54 24.60 23.77 24.19 0.9M
2021-07-07 25.10 25.18 24.29 24.70 0.9M
2021-07-06 25.69 25.71 24.77 24.96 1.1M
2021-07-05 25.70 26.00 25.32 25.76 0.4M
2021-07-02 25.80 26.07 25.65 25.71 0.5M
2021-07-01 25.54 25.86 25.28 25.79 0.7M
2021-06-30 26.46 26.49 25.35 25.37 1.2M
2021-06-29 26.26 26.67 26.22 26.59 0.6M
2021-06-28 26.74 26.84 26.08 26.21 0.8M
2021-06-25 27.17 27.20 26.59 26.87 0.5M
2021-06-24 27.19 27.25 26.77 27.04 0.6M
2021-06-23 26.79 27.12 26.73 26.96 0.8M
2021-06-22 26.94 27.20 26.48 26.78 0.7M
2021-06-21 26.08 27.05 25.91 26.86 0.6M
2021-06-18 27.12 27.29 26.13 26.45 1.5M
2021-06-17 27.47 27.93 27.25 27.25 0.7M
2021-06-16 28.08 28.12 27.21 27.62 0.8M
2021-06-15 28.34 28.40 27.91 27.91 0.6M
2021-06-14 28.92 29.06 28.22 28.22 0.7M
2021-06-11 28.01 29.00 27.91 28.88 1.1M
2021-06-10 27.71 28.18 27.48 28.00 0.8M
2021-06-09 27.63 27.91 27.53 27.70 0.7M
2021-06-08 28.28 28.28 27.60 27.60 0.7M
2021-06-07 28.20 28.32 27.87 28.22 0.7M
2021-06-04 28.08 28.43 27.98 28.18 0.9M
2021-06-03 27.64 28.11 27.56 28.08 1.0M
2021-06-02 27.58 27.80 27.33 27.63 0.8M
2021-06-01 26.96 27.72 26.94 27.42 1.1M
2021-05-31 27.00 27.01 26.71 26.75 0.4M
2021-05-28 27.18 27.34 26.77 27.01 1.1M
2021-05-27 26.43 27.40 26.35 27.27 2.1M
2021-05-26 26.20 26.59 26.01 26.50 1.1M
2021-05-25 26.24 26.67 26.19 26.19 1.1M
2021-05-24 25.98 26.27 25.97 26.13 0.6M
2021-05-21 25.47 26.15 25.40 25.83 1.2M
2021-05-20 25.42 25.50 24.91 25.29 1.0M
2021-05-19 25.50 25.65 24.79 25.22 1.1M
2021-05-18 25.99 26.26 25.73 25.82 0.8M
2021-05-17 25.89 26.02 25.45 25.72 0.8M
2021-05-14 25.71 25.99 24.98 25.81 1.5M
2021-05-13 26.00 26.01 25.21 25.53 1.2M
2021-05-12 26.82 26.83 26.12 26.19 0.9M
2021-05-11 27.30 27.34 26.56 26.83 1.3M
2021-05-10 28.00 28.10 27.58 27.69 0.6M
2021-05-07 27.57 27.88 27.42 27.74 0.7M
2021-05-06 27.16 27.61 26.83 27.34 0.9M
2021-05-05 26.90 27.20 26.66 27.09 0.8M
2021-05-04 27.34 27.60 26.57 26.67 0.8M
2021-05-03 26.94 27.31 26.79 27.25 0.6M
2021-04-30 27.05 27.54 26.82 26.94 0.9M
2021-04-29 28.51 28.56 26.92 27.12 1.4M
2021-04-28 28.68 28.70 28.21 28.33 0.9M
2021-04-27 28.31 28.62 27.91 28.58 0.7M
2021-04-26 28.07 28.34 27.91 28.29 0.7M
2021-04-23 27.68 28.26 27.68 28.05 0.8M
2021-04-22 26.91 27.90 26.91 27.83 1.4M
2021-04-21 26.98 27.17 26.45 26.81 1.1M
2021-04-20 27.30 27.58 26.89 27.00 1.1M
2021-04-19 28.16 28.26 27.43 27.48 0.8M
2021-04-16 27.13 28.20 27.05 28.03 1.7M
2021-04-15 27.13 27.47 26.95 27.00 0.8M
2021-04-14 27.47 27.50 26.95 27.12 1.0M
2021-04-13 27.43 27.69 27.12 27.42 0.7M
2021-04-12 27.64 27.91 27.37 27.40 0.8M
2021-04-09 28.52 28.56 27.48 27.62 1.2M
2021-04-08 29.46 29.54 28.41 28.48 1.0M
2021-04-07 29.34 29.76 29.00 29.25 0.8M
2021-04-06 29.31 30.01 29.31 29.37 1.3M
2021-04-01 29.09 29.55 28.90 28.99 1.0M
2021-03-31 29.38 29.74 28.89 28.97 0.8M
2021-03-30 28.74 29.37 28.50 29.35 1.0M
2021-03-29 28.29 28.65 27.97 28.52 0.7M
2021-03-26 28.79 29.67 28.23 28.28 1.7M
2021-03-25 27.95 28.69 27.62 28.54 1.0M
2021-03-24 28.06 28.59 27.77 28.18 1.3M
2021-03-23 28.92 28.94 27.63 28.37 1.6M
2021-03-22 30.56 30.56 29.03 29.10 1.6M
2021-03-19 31.20 31.27 29.99 30.62 2.3M
2021-03-18 32.13 32.34 31.48 31.84 1.0M
2021-03-17 30.47 32.04 30.41 31.90 1.5M
2021-03-16 30.30 31.04 30.29 30.51 1.2M
2021-03-15 30.70 31.05 30.02 30.13 1.0M
2021-03-12 30.44 30.82 30.28 30.51 0.6M
2021-03-11 31.24 31.48 30.54 30.55 0.8M
2021-03-10 31.18 31.60 30.86 31.18 0.7M
2021-03-09 30.88 31.30 30.54 31.25 1.0M
2021-03-08 29.86 31.26 29.86 30.99 1.2M
2021-03-05 29.90 30.00 29.32 29.67 0.8M
2021-03-04 29.58 30.37 29.18 30.05 1.0M
2021-03-03 28.87 30.10 28.73 29.80 1.1M
2021-03-02 28.62 29.13 28.43 28.49 0.9M
2021-03-01 29.66 29.83 28.65 28.84 1.0M
2021-02-26 29.71 29.72 28.96 29.24 1.3M
2021-02-25 30.55 31.05 30.17 30.17 0.9M
2021-02-24 30.47 31.14 30.31 30.93 0.6M
2021-02-23 30.56 31.22 30.08 30.56 0.8M
2021-02-22 31.72 31.86 30.19 30.56 1.2M
2021-02-19 31.48 32.42 30.89 32.18 0.9M
2021-02-18 32.90 32.90 31.25 31.57 0.8M
2021-02-17 32.70 32.99 32.15 32.40 0.9M
2021-02-16 32.50 32.97 32.28 32.83 0.5M
2021-02-15 32.64 32.71 32.05 32.44 0.4M
2021-02-12 32.36 32.54 32.21 32.36 0.4M
2021-02-11 32.65 32.86 32.30 32.54 0.4M
2021-02-10 33.13 33.13 32.38 32.44 0.6M
2021-02-09 33.08 33.51 32.69 32.92 0.6M
2021-02-08 33.22 33.41 32.76 33.12 0.5M
2021-02-05 33.19 33.66 32.76 33.07 0.7M
2021-02-04 32.84 33.49 32.84 33.12 0.8M
2021-02-03 32.61 33.04 31.93 32.68 0.7M
2021-02-02 31.26 32.45 31.10 32.14 0.9M
2021-02-01 31.34 31.55 30.75 30.89 0.6M
2021-01-29 30.20 31.26 29.97 30.84 0.7M
2021-01-28 29.69 31.05 29.45 30.76 1.0M
2021-01-27 30.54 30.71 29.49 30.10 0.9M
2021-01-26 29.93 31.20 29.32 30.56 0.9M
2021-01-25 31.86 32.26 29.72 30.00 1.1M
2021-01-22 31.70 32.11 31.44 31.63 0.7M
2021-01-21 31.56 32.34 31.49 31.96 0.8M
2021-01-20 30.54 31.72 30.53 31.35 0.7M
2021-01-19 31.35 31.38 30.42 30.42 1.1M
2021-01-18 30.60 31.16 30.39 31.01 0.4M
2021-01-15 31.39 31.98 30.62 30.92 1.4M
2021-01-14 30.29 31.10 30.15 30.55 0.7M
2021-01-13 30.72 30.99 30.00 30.22 1.0M
2021-01-12 30.55 31.40 30.31 31.27 1.1M
2021-01-11 31.30 31.30 29.86 30.57 1.3M
2021-01-08 31.97 32.15 31.37 31.50 0.6M
2021-01-07 31.32 31.83 30.96 31.51 0.7M
2021-01-06 31.92 32.26 30.58 31.12 0.9M
2021-01-05 31.82 32.49 31.11 31.53 0.7M
2021-01-04 32.65 33.23 31.70 31.97 0.6M