Valeo

VLOF
🏛️ uk →
10.72
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 16.95 16.95 16.68 16.75 0.3M
2022-12-29 16.70 17.09 16.62 17.06 0.1M
2022-12-28 16.75 16.82 16.55 16.81 0.6M
2022-12-23 16.61 16.89 16.49 16.80 0.2M
2022-12-22 17.18 17.27 16.41 16.48 0.3M
2022-12-21 16.68 17.24 16.59 17.23 0.2M
2022-12-20 17.05 17.07 16.61 16.67 0.9M
2022-12-19 17.52 17.72 17.29 17.41 0.9M
2022-12-16 17.34 17.55 17.09 17.36 0.8M
2022-12-15 17.32 17.62 17.04 17.18 0.9M
2022-12-14 16.96 17.61 16.94 17.58 0.7M
2022-12-13 16.86 17.61 16.84 16.99 0.4M
2022-12-12 16.54 16.67 16.34 16.57 0.7M
2022-12-09 17.05 17.12 16.64 16.68 0.6M
2022-12-08 16.80 17.04 16.74 17.01 0.6M
2022-12-07 17.02 17.32 16.69 16.82 0.2M
2022-12-06 17.25 17.25 16.88 16.93 0.6M
2022-12-05 17.25 17.49 17.14 17.34 0.7M
2022-12-02 17.50 17.50 17.06 17.34 0.3M
2022-12-01 17.95 18.02 17.49 17.68 0.2M
2022-11-30 17.86 18.07 17.70 17.83 0.6M
2022-11-29 17.50 17.71 17.41 17.57 0.6M
2022-11-28 17.46 17.77 17.38 17.54 1.0M
2022-11-25 17.79 17.79 17.50 17.66 0.4M
2022-11-24 17.79 17.91 17.66 17.73 0.1M
2022-11-23 17.91 17.94 17.34 17.61 0.3M
2022-11-22 17.78 18.05 17.73 17.91 0.3M
2022-11-21 18.20 18.25 17.96 18.05 0.3M
2022-11-18 18.11 18.36 18.02 18.22 0.2M
2022-11-17 18.65 18.73 17.75 17.96 0.4M
2022-11-16 18.89 18.98 18.27 18.29 0.9M
2022-11-15 19.62 19.70 18.93 19.23 0.7M
2022-11-14 19.54 19.54 18.92 19.43 0.5M
2022-11-11 18.93 19.43 18.93 19.32 0.5M
2022-11-10 17.01 18.62 17.01 18.61 0.4M
2022-11-09 17.45 17.57 16.89 17.07 0.4M
2022-11-08 17.55 17.80 17.36 17.64 0.4M
2022-11-07 17.21 17.78 17.21 17.75 0.3M
2022-11-04 16.48 17.68 16.48 17.39 0.3M
2022-11-03 16.14 16.34 15.96 16.26 0.8M
2022-11-02 17.65 17.65 16.42 16.43 0.7M
2022-11-01 17.06 17.57 17.05 17.38 0.4M
2022-10-31 16.78 16.82 16.37 16.80 0.3M
2022-10-28 16.61 16.73 15.92 16.66 0.7M
2022-10-27 17.04 17.43 16.89 17.29 0.8M
2022-10-26 16.89 17.12 16.61 17.03 0.5M
2022-10-25 17.45 17.52 16.73 16.98 1.2M
2022-10-24 17.02 17.33 16.94 17.13 0.2M
2022-10-21 16.64 16.99 16.52 16.77 0.9M
2022-10-20 16.84 17.21 16.55 16.86 0.8M
2022-10-19 16.94 17.15 16.72 16.97 0.3M
2022-10-18 16.77 17.05 16.55 16.78 0.1M
2022-10-17 16.12 16.64 16.10 16.48 0.8M
2022-10-14 16.53 16.70 15.97 16.26 1.0M
2022-10-13 15.46 16.24 15.46 16.17 1.7M
2022-10-12 16.02 16.03 15.35 15.62 0.5M
2022-10-11 15.69 16.12 15.41 16.11 0.8M
2022-10-10 15.68 16.29 15.56 15.90 0.6M
2022-10-07 16.30 16.35 15.73 16.05 0.6M
2022-10-06 15.97 16.20 15.88 16.14 0.3M
2022-10-05 16.52 16.66 15.31 15.50 1.2M
2022-10-04 16.36 16.77 16.30 16.70 0.5M
2022-10-03 15.41 16.01 15.11 15.99 0.4M
2022-09-30 15.24 15.71 15.07 15.64 0.6M
2022-09-29 16.84 16.84 15.18 15.23 0.6M
2022-09-28 16.18 16.71 15.95 16.69 0.8M
2022-09-27 16.57 16.70 16.18 16.46 0.5M
2022-09-26 15.94 16.64 15.87 16.25 1.0M
2022-09-23 17.80 17.80 15.76 16.04 0.9M
2022-09-22 17.72 18.04 17.61 17.85 0.4M
2022-09-21 18.12 18.32 17.91 18.16 0.3M
2022-09-20 18.88 19.29 18.48 18.52 0.3M
2022-09-16 18.50 18.82 18.04 18.76 0.4M
2022-09-15 19.18 19.32 18.68 18.90 0.5M
2022-09-14 18.84 19.32 18.82 19.18 0.5M
2022-09-13 19.41 19.54 18.75 18.89 0.3M
2022-09-12 19.38 19.58 19.34 19.52 0.2M
2022-09-09 18.68 19.25 18.55 19.20 0.9M
2022-09-08 18.70 18.86 18.29 18.49 0.2M
2022-09-07 17.74 18.75 17.70 18.69 1.7M
2022-09-06 17.95 18.20 17.77 17.96 0.0M
2022-09-05 18.50 18.54 17.49 17.70 1.1M
2022-09-02 18.86 19.34 18.58 19.28 0.3M
2022-09-01 18.91 18.95 18.34 18.51 0.3M
2022-08-31 19.50 19.50 19.11 19.31 0.3M
2022-08-30 19.10 19.56 19.09 19.32 0.4M
2022-08-26 19.22 19.34 18.46 18.47 0.3M
2022-08-25 19.45 19.45 18.91 19.15 0.1M
2022-08-24 19.21 19.43 18.95 19.06 0.1M
2022-08-23 18.62 19.15 18.62 19.03 0.2M
2022-08-22 19.61 19.79 18.61 18.77 0.4M
2022-08-19 20.51 20.53 19.97 19.97 0.1M
2022-08-18 20.36 20.91 20.28 20.70 0.4M
2022-08-17 21.05 21.05 20.02 20.03 0.3M
2022-08-16 20.91 21.26 20.91 21.11 0.1M
2022-08-15 21.40 21.49 20.61 20.82 0.2M
2022-08-12 21.27 21.61 21.27 21.44 0.2M
2022-08-11 21.06 21.16 20.80 21.14 0.2M
2022-08-10 20.46 21.21 20.42 21.09 0.6M
2022-08-09 20.68 20.80 20.00 20.14 0.8M
2022-08-08 20.11 20.74 20.02 20.73 0.1M
2022-08-05 20.19 20.27 19.40 19.74 0.3M
2022-08-04 21.51 21.82 20.15 20.23 0.4M
2022-08-03 20.72 21.54 20.55 21.52 0.2M
2022-08-02 20.93 20.99 20.70 20.91 0.4M
2022-08-01 20.93 21.24 20.89 20.98 0.9M
2022-07-29 20.67 21.36 20.67 20.93 0.4M
2022-07-28 20.43 20.58 20.16 20.39 0.3M
2022-07-27 19.48 20.07 19.48 20.02 1.1M
2022-07-26 19.66 19.77 19.02 19.29 1.3M
2022-07-25 20.03 20.39 19.50 19.76 0.2M
2022-07-22 19.39 20.23 19.00 19.95 0.6M
2022-07-21 19.79 19.88 19.12 19.48 0.4M
2022-07-20 19.79 20.10 19.36 19.80 0.3M
2022-07-19 18.69 20.04 18.66 19.76 0.2M
2022-07-18 18.75 19.08 18.37 18.81 0.9M
2022-07-15 17.54 18.53 17.48 18.45 0.3M
2022-07-14 18.14 18.40 17.43 17.57 0.8M
2022-07-13 18.22 18.41 17.67 18.11 0.2M
2022-07-12 17.48 18.30 17.35 18.29 0.3M
2022-07-11 18.25 18.58 17.82 17.85 0.2M
2022-07-08 17.84 18.86 17.59 18.86 0.3M
2022-07-07 17.30 18.08 17.09 17.98 0.3M
2022-07-06 17.45 17.65 17.11 17.12 0.6M
2022-07-05 19.14 19.14 17.36 17.62 0.8M
2022-07-04 18.90 18.96 18.43 18.88 0.1M
2022-07-01 18.25 19.14 18.11 18.59 0.2M
2022-06-30 19.02 19.02 17.66 18.47 0.5M
2022-06-29 19.55 19.95 19.07 19.40 0.6M
2022-06-28 20.03 20.36 19.75 20.02 0.8M
2022-06-27 19.13 19.74 19.09 19.31 0.2M
2022-06-24 19.68 19.68 18.60 18.92 0.2M
2022-06-23 19.93 20.20 19.46 19.50 0.3M
2022-06-22 20.14 20.24 19.41 20.07 1.3M
2022-06-21 20.28 21.07 20.10 20.70 0.3M
2022-06-20 19.13 20.43 18.95 20.43 0.3M
2022-06-17 19.02 19.32 18.93 19.01 0.5M
2022-06-16 19.78 19.82 18.66 18.77 0.4M
2022-06-15 19.50 20.25 19.36 19.82 0.9M
2022-06-14 19.09 19.30 18.70 19.01 1.1M
2022-06-13 20.26 20.38 19.11 19.20 1.1M
2022-06-10 21.24 21.27 20.53 20.64 0.7M
2022-06-09 21.13 21.69 21.07 21.47 1.3M
2022-06-08 21.52 21.53 20.91 21.39 0.5M
2022-06-07 21.51 21.89 20.98 21.18 0.5M
2022-06-06 20.30 21.19 20.30 21.19 1.2M
2022-06-01 20.47 21.01 20.21 20.46 0.3M
2022-05-31 19.98 20.68 19.80 20.43 1.3M
2022-05-30 20.05 20.59 20.05 20.25 0.2M
2022-05-27 19.77 20.01 19.39 19.80 1.5M
2022-05-26 18.85 20.05 18.85 20.05 0.8M
2022-05-25 18.89 18.93 18.41 18.88 0.3M
2022-05-24 18.71 19.17 18.50 18.66 0.4M
2022-05-23 19.20 19.29 18.50 19.05 0.6M
2022-05-20 18.41 19.46 18.37 18.80 0.6M
2022-05-19 17.48 18.20 17.14 18.17 0.2M
2022-05-18 17.89 18.34 17.86 17.94 0.3M
2022-05-17 17.84 17.99 17.74 17.81 1.2M
2022-05-16 17.71 17.82 17.39 17.59 0.3M
2022-05-13 17.61 17.95 17.41 17.89 1.4M
2022-05-12 17.50 17.73 16.93 17.64 1.1M
2022-05-11 17.40 18.08 17.38 17.80 0.4M
2022-05-10 17.20 17.62 15.60 17.14 0.3M
2022-05-09 17.11 17.16 16.59 16.89 0.3M
2022-05-06 16.66 17.29 16.59 17.25 0.3M
2022-05-05 17.80 17.95 16.60 16.70 0.4M
2022-05-04 17.47 17.64 17.20 17.23 0.3M
2022-05-03 17.13 17.64 17.09 17.57 0.2M
2022-04-29 17.30 17.70 17.25 17.46 0.5M
2022-04-28 17.18 17.50 16.62 16.88 2.6M
2022-04-27 16.34 17.20 16.16 16.61 1.9M
2022-04-26 17.79 17.82 16.29 16.33 0.7M
2022-04-25 16.89 17.50 16.84 17.23 2.4M
2022-04-22 17.50 17.73 17.15 17.29 0.7M
2022-04-21 17.23 18.30 17.11 17.92 1.3M
2022-04-20 17.12 17.43 17.03 17.05 0.6M
2022-04-19 16.64 17.21 16.55 17.07 0.6M
2022-04-14 16.82 17.11 16.73 16.81 1.8M
2022-04-13 16.38 16.77 16.27 16.72 0.3M
2022-04-12 15.89 16.66 15.80 16.53 0.8M
2022-04-11 16.25 16.54 16.04 16.24 0.6M
2022-04-08 16.79 16.82 16.23 16.47 2.6M
2022-04-07 16.69 16.80 16.43 16.54 1.7M
2022-04-06 16.87 16.90 16.14 16.35 0.9M
2022-04-05 17.17 17.39 16.76 16.83 1.7M
2022-04-04 16.80 17.51 16.33 17.30 0.8M
2022-04-01 16.68 17.29 16.59 16.59 2.7M
2022-03-31 17.25 17.25 16.52 16.70 1.6M
2022-03-30 17.50 17.80 16.73 16.77 0.8M
2022-03-29 15.83 17.88 15.83 17.88 2.6M
2022-03-28 15.76 15.94 15.55 15.59 0.6M
2022-03-25 15.76 15.84 15.43 15.48 0.5M
2022-03-24 15.68 15.78 15.31 15.71 0.4M
2022-03-23 16.12 16.14 15.49 15.60 1.0M
2022-03-22 15.86 16.32 15.79 16.05 0.7M
2022-03-21 16.23 16.23 15.83 16.04 0.8M
2022-03-18 15.85 16.27 15.24 16.18 2.0M
2022-03-17 15.96 16.18 15.53 15.81 1.8M
2022-03-16 15.10 16.54 15.05 15.96 1.0M
2022-03-15 14.40 14.85 13.96 14.60 0.8M
2022-03-14 15.00 15.47 14.86 14.88 0.6M
2022-03-11 14.94 15.37 14.60 14.68 0.6M
2022-03-10 15.75 15.78 14.77 14.97 0.5M
2022-03-09 14.56 15.86 14.34 15.78 1.4M
2022-03-08 13.99 15.11 13.86 14.03 0.6M
2022-03-07 14.30 15.61 13.87 14.38 0.8M
2022-03-04 15.95 16.00 15.22 15.40 0.6M
2022-03-03 17.55 17.68 16.27 16.41 1.0M
2022-03-02 17.42 17.91 16.71 17.70 0.7M
2022-03-01 19.48 19.80 18.00 18.17 1.9M
2022-02-28 20.25 20.59 19.07 19.84 0.7M
2022-02-25 22.71 22.99 20.39 21.09 1.9M
2022-02-24 23.37 24.12 22.89 23.57 0.6M
2022-02-23 25.58 25.91 24.98 24.98 0.3M
2022-02-22 24.25 25.41 24.20 25.11 0.4M
2022-02-21 26.70 26.70 24.87 25.34 0.7M
2022-02-18 26.71 26.87 25.82 25.88 1.0M
2022-02-17 26.73 27.19 26.49 26.52 0.3M
2022-02-16 27.08 27.29 26.44 26.66 0.7M
2022-02-15 25.46 26.92 25.46 26.80 0.5M
2022-02-14 25.02 25.39 24.55 25.29 0.5M
2022-02-11 25.89 26.17 25.48 26.00 0.2M
2022-02-10 27.14 27.14 25.66 26.38 1.0M
2022-02-09 26.08 26.82 25.97 26.68 0.8M
2022-02-08 24.57 25.89 24.57 25.86 0.8M
2022-02-07 24.62 24.95 24.50 24.61 0.1M
2022-02-04 25.31 25.44 24.07 24.39 0.6M
2022-02-03 25.25 25.57 25.03 25.26 0.1M
2022-02-02 25.47 25.58 25.21 25.34 0.3M
2022-02-01 24.91 25.34 24.80 25.27 0.4M
2022-01-31 24.19 24.62 24.00 24.52 0.6M
2022-01-28 24.60 24.60 23.65 23.88 0.6M
2022-01-27 24.58 25.58 23.90 24.80 0.8M
2022-01-26 24.31 25.06 24.31 24.54 0.2M
2022-01-25 24.75 24.83 24.11 24.29 0.5M
2022-01-24 25.24 25.44 23.93 24.15 0.9M
2022-01-21 26.15 26.20 25.25 25.57 0.4M
2022-01-20 27.09 27.09 26.01 26.23 0.3M
2022-01-19 27.02 27.45 26.80 26.81 0.3M
2022-01-18 27.46 27.49 26.79 27.28 0.6M
2022-01-17 27.63 27.69 26.97 27.69 0.2M
2022-01-14 26.98 28.10 26.98 27.06 0.6M
2022-01-13 26.02 27.18 25.67 27.02 0.5M
2022-01-12 27.52 27.52 25.99 26.06 1.0M
2022-01-11 26.80 27.02 26.64 26.84 0.3M
2022-01-10 27.36 27.49 26.53 26.80 0.3M
2022-01-07 27.99 28.19 27.41 27.43 0.2M
2022-01-06 27.89 28.27 27.45 27.70 0.7M
2022-01-05 28.06 28.49 27.90 28.20 0.2M
2022-01-04 27.22 28.09 27.14 27.75 0.3M