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
2022-12-30 16.99 16.99 16.63 16.70 0.4M
2022-12-29 16.69 17.10 16.61 17.03 0.4M
2022-12-28 16.77 16.82 16.54 16.78 0.6M
2022-12-27 16.85 16.99 16.69 16.75 0.4M
2022-12-23 16.51 16.94 16.47 16.73 0.6M
2022-12-22 17.24 17.31 16.41 16.50 1.0M
2022-12-21 16.72 17.28 16.55 17.28 0.8M
2022-12-20 17.07 17.10 16.61 16.61 0.9M
2022-12-19 17.51 17.73 17.27 17.34 1.1M
2022-12-16 17.32 17.57 17.07 17.41 1.9M
2022-12-15 17.29 17.62 17.02 17.24 1.1M
2022-12-14 16.98 17.63 16.93 17.53 1.1M
2022-12-13 16.70 17.68 16.70 17.03 1.2M
2022-12-12 16.58 16.67 16.32 16.51 0.7M
2022-12-09 17.06 17.14 16.62 16.72 1.1M
2022-12-08 16.81 17.07 16.71 17.07 0.9M
2022-12-07 17.00 17.35 16.67 16.80 0.9M
2022-12-06 17.38 17.38 16.84 17.11 1.0M
2022-12-05 17.32 17.52 17.12 17.40 1.3M
2022-12-02 17.50 17.54 17.04 17.32 1.1M
2022-12-01 17.89 18.06 17.43 17.67 0.7M
2022-11-30 17.80 18.10 17.67 17.75 1.8M
2022-11-29 17.56 17.71 17.35 17.63 0.7M
2022-11-28 17.54 17.79 17.38 17.50 0.7M
2022-11-25 17.77 17.81 17.49 17.74 0.4M
2022-11-24 17.64 17.93 17.63 17.70 0.4M
2022-11-23 17.94 18.00 17.33 17.63 0.8M
2022-11-22 18.00 18.08 17.71 17.88 0.7M
2022-11-21 18.19 18.29 17.97 18.08 0.5M
2022-11-18 18.12 18.38 17.99 18.27 0.6M
2022-11-17 18.47 18.76 17.75 18.07 1.0M
2022-11-16 19.24 19.27 18.25 18.29 1.5M
2022-11-15 19.56 19.70 18.92 19.34 0.9M
2022-11-14 19.40 19.58 18.92 19.46 0.8M
2022-11-11 18.94 19.43 18.87 19.32 1.2M
2022-11-10 17.03 18.63 16.98 18.61 1.6M
2022-11-09 17.45 17.57 16.88 17.12 1.1M
2022-11-08 17.57 17.80 17.33 17.55 1.0M
2022-11-07 17.28 17.78 17.15 17.67 0.7M
2022-11-04 16.46 17.69 16.45 17.38 1.3M
2022-11-03 16.32 16.42 15.96 16.31 1.2M
2022-11-02 17.59 17.63 16.42 16.52 1.1M
2022-11-01 16.99 17.61 16.95 17.43 1.0M
2022-10-31 16.83 16.83 16.35 16.69 1.0M
2022-10-28 16.69 16.74 15.90 16.65 1.7M
2022-10-27 17.04 17.49 16.88 17.29 1.1M
2022-10-26 16.94 17.16 16.57 17.00 1.0M
2022-10-25 17.33 17.54 16.71 17.01 0.8M
2022-10-24 17.00 17.37 16.89 17.17 0.7M
2022-10-21 16.94 17.03 16.49 16.78 1.2M
2022-10-20 16.84 17.23 16.50 16.91 1.2M
2022-10-19 16.91 17.18 16.69 16.95 1.2M
2022-10-18 16.80 17.07 16.52 16.74 1.1M
2022-10-17 16.25 16.64 16.05 16.53 0.8M
2022-10-14 16.50 16.69 15.96 16.21 1.0M
2022-10-13 15.46 16.25 15.38 16.21 1.2M
2022-10-12 15.87 16.05 15.34 15.55 1.0M
2022-10-11 15.66 16.13 15.40 16.04 1.1M
2022-10-10 15.64 16.28 15.56 15.88 0.9M
2022-10-07 16.06 16.36 15.74 16.06 1.1M
2022-10-06 15.85 16.24 15.85 16.13 1.3M
2022-10-05 16.58 16.58 15.27 15.61 1.5M
2022-10-04 16.34 16.78 16.27 16.71 1.0M
2022-10-03 15.42 16.03 15.10 15.99 0.9M
2022-09-30 15.25 15.73 15.06 15.63 1.3M
2022-09-29 16.70 16.85 15.12 15.25 1.5M
2022-09-28 16.23 16.72 15.95 16.72 1.1M
2022-09-27 16.47 16.72 16.17 16.57 1.3M
2022-09-26 15.87 16.69 15.80 16.25 0.9M
2022-09-23 17.81 17.81 15.73 16.07 1.9M
2022-09-22 17.72 18.07 17.61 17.90 0.7M
2022-09-21 18.11 18.33 17.89 18.23 0.8M
2022-09-20 18.84 19.28 18.48 18.50 0.8M
2022-09-19 18.61 18.74 18.05 18.64 0.9M
2022-09-16 18.74 18.84 17.99 18.75 1.5M
2022-09-15 19.17 19.34 18.67 19.01 0.8M
2022-09-14 18.77 19.19 18.74 19.18 1.2M
2022-09-13 19.57 19.65 18.74 18.95 0.9M
2022-09-12 19.35 19.58 19.33 19.44 0.9M
2022-09-09 18.55 19.27 18.55 19.10 0.9M
2022-09-08 18.86 18.90 18.22 18.47 0.8M
2022-09-07 17.71 18.75 17.66 18.70 0.8M
2022-09-06 17.71 18.21 17.71 17.98 0.8M
2022-09-05 18.56 18.56 17.46 17.70 2.2M
2022-09-02 18.83 19.37 18.57 19.29 0.8M
2022-09-01 18.95 19.00 18.33 18.48 0.8M
2022-08-31 19.50 19.58 18.99 19.14 1.3M
2022-08-30 19.03 19.61 19.02 19.19 0.8M
2022-08-29 18.20 19.20 18.14 18.97 0.5M
2022-08-26 19.21 19.36 18.46 18.60 0.8M
2022-08-25 19.39 19.42 18.83 19.13 0.5M
2022-08-24 18.96 19.43 18.92 19.12 0.5M
2022-08-23 18.50 19.19 18.42 19.10 0.7M
2022-08-22 19.73 19.80 18.59 18.73 1.2M
2022-08-19 20.52 20.60 19.96 19.98 0.8M
2022-08-18 20.28 20.92 20.26 20.62 0.9M
2022-08-17 21.20 21.27 20.00 20.17 0.9M
2022-08-16 20.88 21.28 20.82 21.08 0.5M
2022-08-15 21.35 21.49 20.62 20.79 0.5M
2022-08-12 21.20 21.62 21.20 21.34 0.6M
2022-08-11 21.10 21.20 20.76 21.16 0.4M
2022-08-10 20.30 21.22 20.06 20.95 0.7M
2022-08-09 20.60 20.81 20.00 20.28 0.8M
2022-08-08 19.97 20.75 19.94 20.75 0.6M
2022-08-05 20.21 20.31 19.40 19.83 1.2M
2022-08-04 21.42 21.82 20.10 20.23 1.1M
2022-08-03 20.88 21.55 20.49 21.42 0.9M
2022-08-02 20.80 21.01 20.65 20.93 0.8M
2022-08-01 20.89 21.24 20.82 21.04 0.5M
2022-07-29 20.64 21.39 20.55 20.89 1.3M
2022-07-28 20.23 20.62 20.15 20.31 1.1M
2022-07-27 19.34 20.10 19.32 20.07 1.3M
2022-07-26 19.78 19.78 18.89 19.30 1.0M
2022-07-25 19.86 20.38 19.42 19.79 1.0M
2022-07-22 19.40 20.25 19.00 19.97 1.2M
2022-07-21 19.65 19.94 19.10 19.62 1.1M
2022-07-20 19.69 20.11 19.30 19.82 1.0M
2022-07-19 18.73 20.07 18.65 19.72 1.0M
2022-07-18 18.51 19.08 18.36 18.96 0.9M
2022-07-15 17.55 18.54 17.46 18.35 0.9M
2022-07-14 18.16 18.50 17.40 17.56 0.7M
2022-07-13 18.23 18.41 17.65 18.18 0.9M
2022-07-12 17.60 18.39 17.31 18.39 1.3M
2022-07-11 18.28 18.61 17.81 17.89 1.0M
2022-07-08 17.90 18.88 17.58 18.88 1.2M
2022-07-07 17.36 18.11 17.08 17.95 1.3M
2022-07-06 17.68 17.69 17.01 17.01 1.7M
2022-07-05 18.90 19.18 17.34 17.63 1.5M
2022-07-04 18.85 18.97 18.40 18.77 0.6M
2022-07-01 18.11 19.16 18.05 18.64 1.0M
2022-06-30 19.11 19.11 17.64 18.43 2.1M
2022-06-29 19.67 19.97 19.05 19.51 1.1M
2022-06-28 19.75 20.39 19.67 20.08 1.2M
2022-06-27 19.11 19.79 19.08 19.30 0.8M
2022-06-24 19.67 19.67 18.58 18.81 1.2M
2022-06-23 20.00 20.30 19.47 19.50 1.3M
2022-06-22 20.20 20.25 19.33 20.03 1.0M
2022-06-21 20.38 21.09 20.08 20.64 0.8M
2022-06-20 18.95 20.43 18.82 20.39 1.2M
2022-06-17 18.99 19.40 18.68 18.88 2.3M
2022-06-16 19.61 19.87 18.64 18.90 1.3M
2022-06-15 19.36 20.26 19.36 19.73 1.4M
2022-06-14 19.37 19.77 18.70 18.88 1.6M
2022-06-13 20.25 20.42 19.06 19.27 1.5M
2022-06-10 21.15 21.30 20.52 20.84 1.2M
2022-06-09 21.15 21.72 21.05 21.39 0.7M
2022-06-08 21.49 21.57 20.91 21.43 0.7M
2022-06-07 21.31 21.90 20.96 21.32 1.3M
2022-06-06 20.10 21.28 20.10 21.28 1.1M
2022-06-03 20.74 20.95 19.89 19.89 0.9M
2022-06-02 20.70 20.90 20.57 20.57 0.8M
2022-06-01 20.72 21.01 20.27 20.54 0.8M
2022-05-31 20.07 20.68 19.80 20.65 3.5M
2022-05-30 20.06 20.64 20.01 20.17 0.8M
2022-05-27 19.73 20.01 19.36 19.88 1.2M
2022-05-26 18.82 20.06 18.80 20.04 1.1M
2022-05-25 18.91 18.94 18.40 18.78 0.9M
2022-05-24 18.63 19.23 18.48 18.61 1.0M
2022-05-23 19.15 19.31 18.47 18.94 1.0M
2022-05-20 18.36 19.46 18.35 18.83 1.5M
2022-05-19 17.68 18.24 17.13 18.24 1.0M
2022-05-18 17.89 18.34 17.82 17.96 0.9M
2022-05-17 17.80 17.99 17.65 17.83 0.8M
2022-05-16 17.76 17.86 17.35 17.58 0.9M
2022-05-13 17.75 17.97 17.37 17.89 1.3M
2022-05-12 17.30 17.74 16.91 17.65 1.2M
2022-05-11 17.30 18.12 17.27 17.78 1.5M
2022-05-10 17.10 17.63 17.05 17.08 0.8M
2022-05-09 17.08 17.26 16.58 16.84 1.2M
2022-05-06 16.80 17.30 16.52 17.19 0.9M
2022-05-05 17.79 17.96 16.59 16.87 1.3M
2022-05-04 17.65 17.70 17.18 17.24 0.9M
2022-05-03 17.14 17.73 17.08 17.56 0.8M
2022-05-02 17.30 17.46 15.82 16.98 1.2M
2022-04-29 17.26 17.72 17.21 17.51 1.2M
2022-04-28 17.15 17.52 16.62 17.02 1.5M
2022-04-27 16.37 17.24 16.13 16.81 2.2M
2022-04-26 17.50 17.81 16.21 16.21 1.8M
2022-04-25 17.06 17.51 16.80 17.26 1.1M
2022-04-22 17.50 17.79 17.12 17.26 1.7M
2022-04-21 17.12 18.33 17.04 17.85 1.6M
2022-04-20 17.15 17.44 17.02 17.06 1.1M
2022-04-19 16.86 17.20 16.50 17.04 1.0M
2022-04-14 16.82 17.13 16.71 16.73 1.4M
2022-04-13 16.52 16.76 16.21 16.74 1.2M
2022-04-12 16.02 16.73 15.80 16.54 1.2M
2022-04-11 16.52 16.56 16.02 16.33 1.4M
2022-04-08 16.76 16.91 16.20 16.50 1.3M
2022-04-07 16.50 16.99 16.37 16.42 2.0M
2022-04-06 16.87 16.95 16.12 16.39 1.8M
2022-04-05 17.19 17.45 16.76 16.79 2.8M
2022-04-04 16.80 17.54 16.32 17.29 1.3M
2022-04-01 16.74 17.34 16.58 16.67 1.4M
2022-03-31 17.08 17.50 16.48 16.76 2.2M
2022-03-30 17.80 17.80 16.68 16.79 1.9M
2022-03-29 15.87 17.93 15.82 17.93 3.3M
2022-03-28 15.60 15.96 15.49 15.49 1.3M
2022-03-25 15.80 15.87 15.42 15.50 1.3M
2022-03-24 15.60 15.78 15.29 15.74 1.4M
2022-03-23 16.33 16.59 15.45 15.59 1.0M
2022-03-22 16.08 16.33 15.78 16.08 1.2M
2022-03-21 16.19 16.33 15.80 16.07 0.9M
2022-03-18 15.90 16.28 15.22 16.22 2.9M
2022-03-17 16.28 16.50 15.38 15.82 2.3M
2022-03-16 15.14 16.55 14.94 16.04 2.7M
2022-03-15 14.52 14.89 13.91 14.63 1.7M
2022-03-14 15.17 15.56 14.76 14.76 2.3M
2022-03-11 15.03 15.38 14.58 14.66 1.5M
2022-03-10 16.20 16.31 14.73 14.96 1.6M
2022-03-09 14.69 15.91 14.37 15.91 2.7M
2022-03-08 14.00 15.11 13.80 14.02 1.9M
2022-03-07 14.44 14.97 13.81 14.33 2.8M
2022-03-04 15.90 16.05 15.11 15.33 2.3M
2022-03-03 17.60 17.76 16.18 16.37 2.0M
2022-03-02 17.54 17.91 16.68 17.56 2.2M
2022-03-01 19.49 19.89 17.98 18.04 3.1M
2022-02-28 20.39 20.59 19.04 19.79 3.0M
2022-02-25 22.90 23.19 20.20 21.14 5.2M
2022-02-24 23.60 24.17 22.89 23.61 2.3M
2022-02-23 25.18 25.93 24.98 25.06 0.8M
2022-02-22 24.16 25.45 24.02 25.11 1.1M
2022-02-21 26.37 26.90 24.84 25.42 1.2M
2022-02-18 26.72 26.91 25.82 26.08 1.0M
2022-02-17 26.69 27.20 26.46 26.62 0.7M
2022-02-16 26.87 27.31 26.44 26.62 1.0M
2022-02-15 25.43 26.96 25.26 26.74 1.5M
2022-02-14 25.20 25.47 24.52 25.47 1.3M
2022-02-11 25.96 26.28 25.43 25.96 1.2M
2022-02-10 27.00 27.17 25.58 26.35 1.5M
2022-02-09 25.97 26.83 25.95 26.46 1.4M
2022-02-08 24.63 25.89 24.56 25.67 1.4M
2022-02-07 24.65 25.00 24.50 24.63 0.9M
2022-02-04 25.44 25.45 24.05 24.51 1.1M
2022-02-03 25.22 25.60 24.99 25.32 0.7M
2022-02-02 25.31 25.60 25.20 25.21 0.9M
2022-02-01 24.97 25.39 24.76 25.25 1.1M
2022-01-31 24.17 24.63 23.99 24.62 1.3M
2022-01-28 24.90 24.94 23.64 23.89 1.3M
2022-01-27 23.90 25.70 23.67 24.86 1.5M
2022-01-26 24.51 25.06 24.30 24.57 0.9M
2022-01-25 24.70 24.86 24.01 24.33 1.4M
2022-01-24 25.35 25.63 23.83 24.17 1.9M
2022-01-21 26.30 26.32 25.23 25.68 1.9M
2022-01-20 26.88 27.08 26.01 26.26 1.0M
2022-01-19 26.96 27.46 26.76 26.97 1.0M
2022-01-18 27.49 27.57 26.75 27.30 1.0M
2022-01-17 27.89 28.06 26.94 27.67 0.9M
2022-01-14 26.79 28.09 26.76 27.21 1.2M
2022-01-13 26.05 27.20 25.61 26.94 1.4M
2022-01-12 27.44 27.66 25.98 26.03 1.1M
2022-01-11 27.00 27.04 26.55 26.84 0.9M
2022-01-10 27.49 27.57 26.50 26.84 1.2M
2022-01-07 27.99 28.19 27.40 27.62 0.8M
2022-01-06 27.90 28.29 27.45 27.85 1.2M
2022-01-05 27.95 28.50 27.86 28.31 1.0M
2022-01-04 27.08 28.16 27.07 27.72 0.9M
2022-01-03 26.60 27.28 26.52 26.97 0.7M