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
2023-12-29 13.93 14.12 13.88 13.92 0.6M
2023-12-28 13.77 13.99 13.77 13.88 0.5M
2023-12-27 13.80 13.92 13.64 13.73 0.6M
2023-12-22 13.90 14.04 13.74 13.76 0.6M
2023-12-21 13.97 14.05 13.77 13.95 1.1M
2023-12-20 14.40 14.52 14.15 14.18 1.2M
2023-12-19 14.28 14.46 14.23 14.35 1.1M
2023-12-18 13.98 14.34 13.85 14.27 1.3M
2023-12-15 14.14 14.44 13.96 14.11 4.6M
2023-12-14 13.56 14.27 13.52 14.10 2.5M
2023-12-13 13.21 13.43 12.98 13.04 1.3M
2023-12-12 14.01 14.01 13.22 13.26 1.8M
2023-12-11 14.30 14.33 13.90 14.02 1.2M
2023-12-08 13.75 14.54 13.71 14.30 2.7M
2023-12-07 12.96 13.86 12.74 13.85 3.3M
2023-12-06 12.69 13.41 12.59 13.13 1.7M
2023-12-05 12.73 12.84 12.52 12.67 1.8M
2023-12-04 13.14 13.27 12.73 12.85 1.4M
2023-12-01 13.31 13.35 13.01 13.14 1.6M
2023-11-30 13.54 13.54 13.06 13.28 20.0M
2023-11-29 13.07 13.64 13.07 13.54 1.5M
2023-11-28 13.03 13.14 12.93 13.11 0.9M
2023-11-27 13.09 13.29 13.03 13.12 1.1M
2023-11-24 12.97 13.35 12.92 13.26 0.7M
2023-11-23 13.11 13.11 12.89 12.96 0.7M
2023-11-22 12.96 13.20 12.95 13.14 0.6M
2023-11-21 13.51 13.60 12.96 13.02 1.2M
2023-11-20 13.51 13.60 13.35 13.53 0.6M
2023-11-17 13.24 13.60 13.17 13.50 0.8M
2023-11-16 13.56 13.67 13.24 13.29 1.3M
2023-11-15 13.69 14.04 13.47 13.74 1.7M
2023-11-14 12.37 13.67 12.37 13.67 1.6M
2023-11-13 12.39 12.60 12.13 12.30 0.8M
2023-11-10 12.60 12.62 12.16 12.39 1.3M
2023-11-09 13.42 13.42 12.83 12.84 1.6M
2023-11-08 13.16 13.55 13.13 13.41 0.7M
2023-11-07 13.48 13.61 13.10 13.31 1.0M
2023-11-06 13.94 14.06 13.58 13.61 1.2M
2023-11-03 13.29 14.04 13.29 13.87 1.6M
2023-11-02 12.88 13.43 12.82 13.05 1.3M
2023-11-01 12.78 12.93 12.59 12.82 1.1M
2023-10-31 12.23 12.56 12.19 12.44 1.2M
2023-10-30 12.14 12.44 12.08 12.24 0.9M
2023-10-27 13.35 13.35 12.05 12.12 2.2M
2023-10-26 12.10 12.10 11.53 11.66 2.4M
2023-10-25 12.90 12.91 12.17 12.29 1.8M
2023-10-24 12.90 13.20 12.82 12.97 1.0M
2023-10-23 12.83 13.02 12.58 13.02 1.6M
2023-10-20 12.44 12.96 12.32 12.75 1.7M
2023-10-19 12.66 12.72 12.30 12.59 1.7M
2023-10-18 13.09 13.16 12.73 12.82 1.3M
2023-10-17 13.13 13.21 12.92 13.11 1.1M
2023-10-16 13.15 13.36 12.88 13.18 1.4M
2023-10-13 13.72 13.92 13.07 13.07 2.0M
2023-10-12 14.44 14.49 13.17 13.80 3.4M
2023-10-11 14.76 14.81 14.35 14.35 1.7M
2023-10-10 14.75 15.00 14.70 14.86 1.1M
2023-10-09 14.50 14.75 14.38 14.59 1.5M
2023-10-06 15.35 15.64 14.50 14.91 2.5M
2023-10-05 15.38 15.53 15.24 15.24 1.2M
2023-10-04 15.13 15.45 14.89 15.32 1.4M
2023-10-03 16.00 16.00 15.29 15.29 1.9M
2023-10-02 16.40 16.45 15.98 16.03 1.0M
2023-09-29 16.54 16.62 16.28 16.33 1.2M
2023-09-28 16.41 16.45 15.97 16.38 1.9M
2023-09-27 16.45 16.65 16.42 16.45 0.9M
2023-09-26 16.65 16.70 16.23 16.45 1.2M
2023-09-25 16.96 16.99 16.52 16.77 1.1M
2023-09-22 17.05 17.16 16.91 17.06 1.2M
2023-09-21 17.45 17.54 17.06 17.14 1.2M
2023-09-20 17.10 17.79 17.09 17.65 1.1M
2023-09-19 16.96 17.20 16.95 17.13 1.4M
2023-09-18 17.49 17.66 16.98 17.03 1.4M
2023-09-15 17.80 18.06 17.58 17.84 1.8M
2023-09-14 17.66 17.66 17.07 17.63 1.0M
2023-09-13 17.76 18.30 17.44 17.72 1.2M
2023-09-12 17.63 17.90 17.48 17.77 0.7M
2023-09-11 17.54 17.73 17.47 17.54 0.8M
2023-09-08 17.48 17.51 17.19 17.41 0.6M
2023-09-07 17.47 17.68 17.26 17.40 0.9M
2023-09-06 17.68 17.78 17.48 17.60 0.5M
2023-09-05 17.65 17.82 17.40 17.75 0.6M
2023-09-04 17.92 18.18 17.74 17.74 0.7M
2023-09-01 18.13 18.20 17.61 17.76 1.0M
2023-08-31 18.01 18.19 17.98 18.00 1.1M
2023-08-30 18.07 18.14 17.88 18.01 0.4M
2023-08-29 17.73 18.02 17.68 18.02 0.7M
2023-08-28 17.67 17.73 17.48 17.64 0.6M
2023-08-25 17.59 17.67 17.39 17.46 0.6M
2023-08-24 18.01 18.09 17.60 17.67 0.6M
2023-08-23 18.08 18.09 17.65 17.85 0.4M
2023-08-22 18.16 18.24 17.99 18.03 0.5M
2023-08-21 17.92 18.24 17.89 18.13 0.5M
2023-08-18 17.77 17.96 17.53 17.93 0.7M
2023-08-17 17.91 18.01 17.80 17.94 0.6M
2023-08-16 18.22 18.31 17.98 18.06 0.7M
2023-08-15 18.68 18.68 18.19 18.28 0.6M
2023-08-14 18.48 18.74 18.36 18.54 0.8M
2023-08-11 19.20 19.22 18.54 18.62 1.0M
2023-08-10 19.31 19.56 19.26 19.33 0.6M
2023-08-09 19.37 19.74 19.17 19.17 0.6M
2023-08-08 19.15 19.34 18.87 19.21 0.6M
2023-08-07 19.22 19.49 19.20 19.38 0.4M
2023-08-04 19.48 19.75 19.22 19.35 0.8M
2023-08-03 19.58 19.69 19.18 19.40 0.7M
2023-08-02 20.08 20.08 19.48 19.72 1.0M
2023-08-01 20.48 20.48 20.13 20.38 0.7M
2023-07-31 20.94 20.99 20.52 20.55 0.8M
2023-07-28 20.59 20.78 19.84 20.78 1.8M
2023-07-27 21.50 21.91 20.95 21.80 0.8M
2023-07-26 21.32 21.62 21.25 21.61 0.6M
2023-07-25 21.61 21.63 21.36 21.46 0.6M
2023-07-24 21.07 21.89 20.91 21.48 0.8M
2023-07-21 20.90 21.48 20.83 21.19 0.8M
2023-07-20 21.13 21.31 20.97 21.07 0.5M
2023-07-19 21.40 21.50 21.13 21.30 0.6M
2023-07-18 20.91 21.32 20.83 21.23 0.6M
2023-07-17 20.75 20.98 20.66 20.96 0.4M
2023-07-14 20.69 21.22 20.69 20.95 0.7M
2023-07-13 20.75 20.94 20.46 20.79 0.9M
2023-07-12 19.81 20.21 19.60 20.14 0.8M
2023-07-11 19.77 19.89 19.38 19.77 0.5M
2023-07-10 19.45 19.67 19.15 19.64 0.4M
2023-07-07 19.29 19.57 19.16 19.55 0.7M
2023-07-06 19.66 19.66 19.16 19.24 0.7M
2023-07-05 19.28 19.91 19.28 19.91 0.6M
2023-07-04 19.46 19.51 19.22 19.47 0.4M
2023-07-03 19.87 20.14 19.35 19.45 0.9M
2023-06-30 19.54 19.76 19.46 19.63 0.8M
2023-06-29 19.30 19.63 19.27 19.46 0.7M
2023-06-28 19.34 19.39 19.12 19.20 0.8M
2023-06-27 19.30 19.38 18.88 19.20 0.7M
2023-06-26 19.25 19.53 18.84 19.38 0.7M
2023-06-23 19.21 19.26 18.89 19.19 0.9M
2023-06-22 19.42 19.70 19.27 19.37 0.9M
2023-06-21 19.92 19.97 19.59 19.68 0.9M
2023-06-20 20.76 20.76 19.94 19.94 1.5M
2023-06-19 20.74 21.10 20.71 20.93 0.4M
2023-06-16 21.16 21.23 20.80 20.89 3.0M
2023-06-15 21.06 21.15 20.72 21.08 1.0M
2023-06-14 21.08 21.28 20.82 21.14 1.0M
2023-06-13 21.00 21.16 20.83 21.05 1.1M
2023-06-12 20.87 20.97 20.58 20.91 0.9M
2023-06-09 20.76 21.14 20.66 20.68 1.1M
2023-06-08 19.75 21.08 19.75 20.77 2.6M
2023-06-07 19.47 19.96 19.19 19.82 1.1M
2023-06-06 19.21 19.61 19.07 19.52 0.8M
2023-06-05 19.30 19.42 18.96 19.17 0.9M
2023-06-02 18.44 19.08 18.39 18.99 0.9M
2023-06-01 18.11 18.40 17.98 18.19 0.7M
2023-05-31 18.84 18.85 17.91 17.96 2.5M
2023-05-30 19.04 19.33 18.99 19.09 0.8M
2023-05-29 19.05 19.16 18.79 18.95 0.7M
2023-05-26 18.95 19.57 18.69 19.31 1.4M
2023-05-25 18.61 18.61 18.16 18.42 0.6M
2023-05-24 18.83 18.88 18.32 18.53 1.0M
2023-05-23 18.95 19.19 18.92 19.07 0.6M
2023-05-22 18.91 18.98 18.75 18.95 0.5M
2023-05-19 19.04 19.15 18.97 19.00 0.7M
2023-05-18 18.70 19.07 18.69 18.99 0.9M
2023-05-17 18.25 18.78 18.24 18.66 0.8M
2023-05-16 18.07 18.52 18.04 18.35 0.9M
2023-05-15 18.18 18.44 18.03 18.13 1.0M
2023-05-12 17.43 17.71 17.37 17.63 0.5M
2023-05-11 17.39 17.49 17.19 17.35 0.8M
2023-05-10 17.23 17.69 17.22 17.41 0.9M
2023-05-09 17.06 17.21 16.90 17.15 0.8M
2023-05-08 17.15 17.16 16.99 17.05 0.6M
2023-05-05 16.73 17.15 16.61 17.14 1.2M
2023-05-04 16.98 17.04 16.16 16.60 1.4M
2023-05-03 17.54 17.57 17.02 17.03 0.6M
2023-05-02 17.70 17.96 17.24 17.41 1.1M
2023-04-28 17.35 17.69 17.07 17.67 1.0M
2023-04-27 17.30 18.02 17.19 17.28 1.1M
2023-04-26 17.45 17.57 16.77 17.31 1.6M
2023-04-25 18.24 18.34 17.79 18.03 1.2M
2023-04-24 18.46 18.69 18.31 18.35 0.7M
2023-04-21 18.51 18.72 18.11 18.47 0.8M
2023-04-20 19.19 19.19 18.18 18.49 1.0M
2023-04-19 19.46 19.48 19.10 19.23 0.7M
2023-04-18 19.34 19.75 19.25 19.51 0.7M
2023-04-17 19.36 19.82 19.13 19.32 0.9M
2023-04-14 18.67 19.36 18.60 19.23 1.1M
2023-04-13 18.52 18.72 18.42 18.63 0.7M
2023-04-12 18.75 18.88 18.48 18.54 0.9M
2023-04-11 18.63 18.90 18.57 18.69 0.9M
2023-04-06 18.18 18.39 18.13 18.25 0.7M
2023-04-05 18.79 18.80 17.82 18.13 1.5M
2023-04-04 19.17 19.31 18.78 18.78 0.9M
2023-04-03 18.94 19.33 18.82 19.07 0.8M
2023-03-31 19.13 19.20 18.86 18.91 0.9M
2023-03-30 18.68 19.09 18.68 18.99 1.0M
2023-03-29 18.28 18.58 18.08 18.43 1.1M
2023-03-28 18.18 18.27 17.88 18.01 0.7M
2023-03-27 18.02 18.12 17.69 17.76 0.9M
2023-03-24 17.85 17.94 17.41 17.60 1.2M
2023-03-23 17.84 18.03 17.53 17.92 1.0M
2023-03-22 18.01 18.14 17.77 17.92 0.8M
2023-03-21 17.61 18.12 17.51 17.96 1.5M
2023-03-20 17.22 18.20 16.62 17.33 2.2M
2023-03-17 18.02 18.24 17.30 17.40 2.5M
2023-03-16 18.35 18.51 17.51 17.89 2.0M
2023-03-15 19.78 19.89 17.75 17.95 2.7M
2023-03-14 19.41 20.02 19.25 19.84 1.4M
2023-03-13 20.45 20.57 18.95 19.44 2.1M
2023-03-10 20.49 20.64 20.19 20.57 1.6M
2023-03-09 21.63 21.63 21.15 21.26 1.1M
2023-03-08 21.31 22.03 21.31 21.70 1.1M
2023-03-07 21.47 22.23 21.38 21.43 1.5M
2023-03-06 20.91 21.71 20.86 21.64 1.7M
2023-03-03 19.75 20.97 19.71 20.76 1.7M
2023-03-02 19.84 19.89 19.41 19.75 0.8M
2023-03-01 19.87 20.31 19.66 20.09 1.0M
2023-02-28 19.50 20.15 19.33 19.74 2.0M
2023-02-27 19.42 20.01 19.38 19.73 1.5M
2023-02-24 20.23 20.45 18.77 19.15 2.8M
2023-02-23 20.55 21.16 20.55 21.07 0.8M
2023-02-22 20.76 20.85 20.54 20.75 0.6M
2023-02-21 21.10 21.13 20.57 20.87 0.7M
2023-02-20 21.25 21.73 21.09 21.16 0.5M
2023-02-17 21.30 21.31 20.89 21.08 1.2M
2023-02-16 21.43 21.74 21.25 21.46 1.2M
2023-02-15 20.58 21.12 20.46 21.06 0.7M
2023-02-14 20.24 20.81 20.02 20.65 1.2M
2023-02-13 20.16 20.32 20.06 20.15 0.5M
2023-02-10 20.66 20.75 20.01 20.16 1.2M
2023-02-09 20.80 20.99 20.60 20.65 0.8M
2023-02-08 20.85 21.11 20.59 20.64 0.7M
2023-02-07 20.85 21.02 20.66 20.73 0.7M
2023-02-06 20.81 21.02 20.46 20.75 0.8M
2023-02-03 20.82 21.24 20.69 21.05 1.0M
2023-02-02 20.20 21.28 20.16 21.03 1.6M
2023-02-01 20.11 20.17 19.85 20.09 0.9M
2023-01-31 19.73 20.01 19.46 19.99 0.7M
2023-01-30 20.24 20.27 19.50 19.66 0.6M
2023-01-27 19.29 20.45 19.26 20.28 1.4M
2023-01-26 19.20 19.35 18.91 19.28 0.8M
2023-01-25 18.89 19.11 18.69 18.95 0.4M
2023-01-24 19.44 19.66 18.60 18.85 1.0M
2023-01-23 18.84 19.41 18.72 19.27 0.6M
2023-01-20 18.79 18.90 18.57 18.76 0.6M
2023-01-19 19.65 19.81 18.88 18.90 1.3M
2023-01-18 20.16 20.17 19.63 19.88 0.9M
2023-01-17 19.98 20.22 19.66 20.20 0.8M
2023-01-16 20.06 20.17 19.56 19.94 0.7M
2023-01-13 19.63 20.07 19.24 19.98 1.1M
2023-01-12 19.14 19.76 19.05 19.68 1.2M
2023-01-11 19.01 19.32 18.69 19.16 1.2M
2023-01-10 19.00 19.16 18.74 18.99 1.3M
2023-01-09 19.09 19.48 19.06 19.31 1.1M
2023-01-06 18.66 19.10 18.55 18.95 1.0M
2023-01-05 18.15 18.66 18.05 18.54 1.1M
2023-01-04 18.00 18.44 17.84 18.26 1.3M
2023-01-03 17.87 18.15 17.68 17.90 0.8M
2023-01-02 16.95 17.95 16.92 17.83 0.9M