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
2023-12-29 14.02 14.12 13.79 14.10 0.3M
2023-12-28 13.77 13.98 13.77 13.87 0.2M
2023-12-27 13.80 13.90 13.63 13.74 0.2M
2023-12-22 13.95 14.03 13.81 13.85 0.7M
2023-12-21 13.99 14.03 13.77 13.95 0.9M
2023-12-20 14.49 14.49 14.15 14.21 0.5M
2023-12-19 14.28 14.40 14.23 14.40 1.1M
2023-12-18 14.19 14.34 13.89 14.27 0.7M
2023-12-15 14.02 14.44 13.95 14.08 1.5M
2023-12-14 13.57 14.25 13.21 14.10 14.9M
2023-12-13 13.18 13.43 12.98 13.03 0.5M
2023-12-12 13.89 14.01 13.22 13.22 0.9M
2023-12-11 14.21 14.39 13.93 14.05 0.5M
2023-12-08 13.74 14.53 13.74 14.31 3.0M
2023-12-07 13.21 13.85 12.74 13.84 0.7M
2023-12-06 12.61 13.39 12.59 13.27 8.7M
2023-12-05 12.70 12.84 12.52 12.77 0.6M
2023-12-04 13.06 13.26 12.74 12.86 0.9M
2023-12-01 13.38 13.38 13.07 13.18 0.7M
2023-11-30 13.35 13.48 13.05 13.32 9.6M
2023-11-29 13.21 13.64 12.97 13.57 0.7M
2023-11-28 12.94 13.14 12.94 13.12 0.6M
2023-11-27 13.03 13.42 13.03 13.07 0.7M
2023-11-24 12.84 13.34 12.84 13.33 0.3M
2023-11-23 13.09 13.09 12.89 12.90 0.4M
2023-11-22 13.00 13.20 12.96 13.11 0.7M
2023-11-21 13.62 13.62 12.96 13.04 0.4M
2023-11-20 13.54 13.58 13.34 13.51 0.5M
2023-11-17 13.23 13.59 13.19 13.49 0.5M
2023-11-16 13.48 13.88 13.25 13.27 1.0M
2023-11-15 13.79 14.03 13.54 13.78 1.0M
2023-11-14 12.34 13.62 12.34 13.60 0.5M
2023-11-13 12.30 12.57 12.12 12.28 1.0M
2023-11-10 12.58 12.58 12.17 12.39 0.7M
2023-11-09 13.41 13.41 12.85 12.85 0.7M
2023-11-08 13.34 13.53 13.13 13.43 0.9M
2023-11-07 13.47 13.56 13.11 13.25 0.5M
2023-11-06 13.94 14.04 13.57 13.60 0.8M
2023-11-03 13.35 14.00 12.90 13.89 0.8M
2023-11-02 13.02 13.39 12.74 12.98 0.8M
2023-11-01 12.65 12.91 12.65 12.84 0.5M
2023-10-31 12.22 12.56 12.21 12.44 0.6M
2023-10-30 12.12 12.40 12.09 12.26 0.4M
2023-10-27 13.21 13.28 11.66 12.16 2.0M
2023-10-26 12.03 12.04 11.54 11.55 1.0M
2023-10-25 12.82 12.86 12.20 12.31 3.1M
2023-10-24 13.03 13.20 12.82 13.01 1.8M
2023-10-23 12.69 12.94 12.61 12.93 0.6M
2023-10-20 12.30 12.96 12.30 12.76 1.9M
2023-10-19 12.66 12.89 12.30 12.89 1.5M
2023-10-18 13.26 13.26 12.74 12.89 0.9M
2023-10-17 13.33 13.33 12.93 13.18 1.4M
2023-10-16 13.15 13.35 12.93 13.25 0.9M
2023-10-13 13.76 13.89 13.16 13.16 1.3M
2023-10-12 14.34 14.54 13.18 13.78 2.0M
2023-10-11 14.77 14.80 14.40 14.43 0.6M
2023-10-10 14.79 14.98 14.76 14.88 0.6M
2023-10-09 15.03 15.03 14.39 14.57 0.8M
2023-10-06 15.22 15.63 14.50 14.93 1.1M
2023-10-05 15.42 15.52 15.27 15.31 0.6M
2023-10-04 15.10 15.39 14.91 15.31 1.4M
2023-10-03 15.94 15.95 15.37 15.37 0.8M
2023-10-02 16.40 16.47 15.98 16.05 0.6M
2023-09-29 16.55 16.62 16.29 16.32 0.4M
2023-09-28 16.31 16.45 15.97 16.43 1.1M
2023-09-27 16.47 16.64 16.41 16.44 0.6M
2023-09-26 16.52 16.67 16.24 16.51 0.6M
2023-09-25 16.91 16.96 16.52 16.73 0.7M
2023-09-22 16.99 17.14 16.93 17.08 0.5M
2023-09-21 17.46 17.50 17.07 17.09 0.5M
2023-09-20 17.13 17.73 17.09 17.66 0.4M
2023-09-19 17.02 17.18 16.95 17.01 0.6M
2023-09-18 17.45 17.61 16.99 17.06 0.5M
2023-09-15 17.75 18.05 17.59 17.80 0.4M
2023-09-14 17.59 17.66 17.10 17.66 0.2M
2023-09-13 17.75 18.30 17.45 17.70 0.6M
2023-09-12 17.65 17.89 17.50 17.79 0.3M
2023-09-11 17.66 17.70 17.50 17.59 0.7M
2023-09-08 17.46 17.49 17.22 17.40 0.3M
2023-09-07 17.65 17.67 17.27 17.39 0.4M
2023-09-06 17.68 17.76 17.48 17.55 0.2M
2023-09-05 17.62 17.80 17.41 17.70 0.3M
2023-09-04 17.96 18.18 17.76 17.84 0.4M
2023-09-01 18.13 18.20 17.61 17.79 1.0M
2023-08-31 18.01 18.18 18.00 18.05 0.6M
2023-08-30 18.02 18.07 17.89 18.04 0.2M
2023-08-29 17.73 18.00 17.69 17.98 0.8M
2023-08-25 17.60 17.65 17.39 17.43 0.4M
2023-08-24 18.09 18.09 17.61 17.66 0.2M
2023-08-23 18.08 18.08 17.67 17.82 0.1M
2023-08-22 18.16 18.21 17.99 18.03 0.1M
2023-08-21 17.95 18.23 17.90 18.13 0.4M
2023-08-18 17.73 17.96 17.57 17.91 0.4M
2023-08-17 17.88 18.01 17.80 17.87 0.4M
2023-08-16 18.18 18.27 17.99 18.05 0.3M
2023-08-15 18.59 18.66 18.21 18.30 0.3M
2023-08-14 18.38 18.73 18.38 18.59 0.6M
2023-08-11 19.14 19.20 18.54 18.62 1.1M
2023-08-10 19.39 19.51 19.30 19.36 0.0M
2023-08-09 19.38 19.74 19.19 19.21 0.2M
2023-08-08 19.11 19.30 18.88 19.16 0.2M
2023-08-07 19.23 19.48 19.21 19.41 1.1M
2023-08-04 19.52 19.70 19.22 19.47 0.5M
2023-08-03 19.68 19.68 19.18 19.32 0.2M
2023-08-02 19.90 19.90 19.52 19.68 0.6M
2023-08-01 20.34 20.38 20.16 20.29 0.3M
2023-07-31 20.78 20.90 20.53 20.60 0.4M
2023-07-28 20.66 20.79 19.89 20.77 1.0M
2023-07-27 21.28 21.92 21.01 21.78 0.7M
2023-07-26 21.29 21.62 21.28 21.57 0.6M
2023-07-25 21.64 21.64 21.37 21.45 0.6M
2023-07-24 21.01 21.87 21.01 21.57 0.5M
2023-07-21 20.93 21.48 20.84 21.20 0.4M
2023-07-20 21.15 21.30 20.99 20.99 0.2M
2023-07-19 21.38 21.44 21.15 21.34 0.2M
2023-07-18 20.90 21.32 20.90 21.27 0.6M
2023-07-17 20.71 20.98 20.70 20.93 0.6M
2023-07-14 20.70 21.23 20.70 20.89 0.3M
2023-07-13 20.71 20.92 20.46 20.86 0.4M
2023-07-12 19.87 20.22 19.71 20.18 0.9M
2023-07-11 19.65 19.90 19.40 19.84 0.2M
2023-07-10 19.45 19.67 19.14 19.61 0.1M
2023-07-07 19.27 19.57 19.18 19.52 0.2M
2023-07-06 19.48 19.56 19.16 19.18 0.4M
2023-07-05 19.36 19.88 19.36 19.83 0.1M
2023-07-04 19.48 19.48 19.25 19.46 0.6M
2023-07-03 19.95 20.13 19.36 19.42 0.4M
2023-06-30 19.61 19.76 19.48 19.76 0.5M
2023-06-29 19.31 19.60 19.29 19.44 0.2M
2023-06-28 19.35 19.36 19.12 19.21 0.6M
2023-06-27 19.36 19.36 18.91 19.15 0.6M
2023-06-26 19.21 19.52 18.92 19.34 0.4M
2023-06-23 19.13 19.36 18.91 19.19 0.7M
2023-06-22 19.40 19.68 19.30 19.32 0.5M
2023-06-21 19.88 19.94 19.60 19.63 0.3M
2023-06-20 20.73 20.73 19.98 19.98 0.5M
2023-06-19 20.85 21.10 20.84 20.98 0.4M
2023-06-16 21.05 21.18 20.81 20.86 0.7M
2023-06-15 21.08 21.14 20.76 21.00 1.0M
2023-06-14 20.95 21.26 20.92 21.23 0.5M
2023-06-13 21.13 21.13 20.84 21.02 0.5M
2023-06-12 20.84 20.96 20.59 20.91 0.5M
2023-06-09 20.73 21.13 20.66 20.69 0.8M
2023-06-08 19.82 21.06 19.82 20.91 1.2M
2023-06-07 19.56 19.96 19.20 19.84 0.3M
2023-06-06 19.32 19.61 19.11 19.55 0.2M
2023-06-05 19.25 19.38 18.96 19.15 0.3M
2023-06-02 18.53 19.07 18.39 19.07 0.3M
2023-06-01 18.15 18.38 18.00 18.28 1.1M
2023-05-31 18.80 18.80 17.93 17.99 0.7M
2023-05-30 19.07 19.30 19.04 19.14 0.5M
2023-05-26 18.98 19.55 18.73 19.41 0.2M
2023-05-25 18.60 18.60 18.22 18.46 0.2M
2023-05-24 18.76 18.86 18.34 18.55 0.6M
2023-05-23 18.96 19.19 18.93 19.07 0.7M
2023-05-22 18.91 18.98 18.75 18.94 0.2M
2023-05-19 19.09 19.15 18.98 18.98 0.2M
2023-05-18 18.81 19.07 18.75 19.04 0.3M
2023-05-17 18.25 18.76 18.25 18.61 0.5M
2023-05-16 18.14 18.51 18.05 18.38 0.5M
2023-05-15 18.23 18.38 18.04 18.12 1.1M
2023-05-12 17.50 17.70 17.40 17.57 0.2M
2023-05-11 17.45 17.48 17.21 17.36 0.9M
2023-05-10 17.22 17.68 17.22 17.42 0.5M
2023-05-09 17.09 17.20 16.91 17.07 0.5M
2023-05-05 16.66 17.14 16.66 17.09 0.6M
2023-05-04 17.04 17.04 16.20 16.46 0.4M
2023-05-03 17.55 17.55 17.02 17.04 0.3M
2023-05-02 17.73 17.95 17.25 17.43 0.5M
2023-04-28 17.39 17.66 17.11 17.65 0.2M
2023-04-27 17.41 18.02 17.20 17.21 0.8M
2023-04-26 17.52 17.52 16.82 17.36 0.8M
2023-04-25 18.18 18.27 17.79 18.03 0.8M
2023-04-24 18.45 18.68 18.32 18.32 0.4M
2023-04-21 18.54 18.64 18.13 18.50 0.2M
2023-04-20 19.05 19.13 18.20 18.45 0.6M
2023-04-19 19.47 19.47 19.11 19.28 0.3M
2023-04-18 19.30 19.73 19.27 19.57 1.2M
2023-04-17 19.36 19.82 19.14 19.34 0.3M
2023-04-14 18.66 19.36 18.60 19.30 0.7M
2023-04-13 18.59 18.70 18.46 18.64 0.1M
2023-04-12 18.80 18.89 18.48 18.59 0.3M
2023-04-11 18.66 18.88 18.57 18.71 0.2M
2023-04-06 18.18 18.35 18.14 18.30 0.3M
2023-04-05 18.70 18.76 17.83 17.97 0.6M
2023-04-04 19.16 19.28 18.84 18.89 1.0M
2023-04-03 18.93 19.32 18.83 19.04 0.7M
2023-03-31 19.11 19.16 18.88 19.01 0.5M
2023-03-30 18.70 19.09 18.70 19.00 0.3M
2023-03-29 18.31 18.55 18.07 18.48 0.6M
2023-03-28 18.18 18.27 17.89 18.05 0.2M
2023-03-27 18.07 18.12 17.69 17.79 0.3M
2023-03-24 17.84 17.96 17.42 17.56 0.8M
2023-03-23 17.89 18.02 17.52 17.88 0.4M
2023-03-22 17.97 18.11 17.77 17.88 0.2M
2023-03-21 17.68 18.10 17.52 18.06 0.5M
2023-03-20 17.14 17.58 16.64 17.32 1.6M
2023-03-17 18.11 18.20 17.30 17.36 0.7M
2023-03-16 18.42 18.50 17.57 17.92 1.6M
2023-03-15 19.82 19.82 17.82 18.36 1.1M
2023-03-14 19.38 20.02 19.27 20.00 1.8M
2023-03-13 20.46 20.56 18.96 19.46 1.5M
2023-03-10 20.50 20.62 20.23 20.57 0.7M
2023-03-09 21.60 21.62 21.15 21.23 0.3M
2023-03-08 21.37 22.01 21.37 21.70 0.5M
2023-03-07 21.44 22.22 21.40 21.43 0.9M
2023-03-06 20.99 21.70 20.88 21.64 0.7M
2023-03-03 19.84 20.98 19.73 20.93 1.0M
2023-03-02 19.87 19.88 19.41 19.75 1.0M
2023-03-01 19.75 20.28 19.66 20.05 0.5M
2023-02-28 19.46 20.15 19.40 19.80 1.4M
2023-02-27 19.45 20.01 19.40 19.75 1.0M
2023-02-24 20.28 20.29 18.79 19.32 2.1M
2023-02-23 20.65 21.15 20.63 21.02 0.4M
2023-02-22 20.72 20.82 20.56 20.71 0.1M
2023-02-21 21.00 21.11 20.56 20.79 0.4M
2023-02-20 21.36 21.72 21.13 21.20 0.4M
2023-02-17 21.16 21.17 20.90 21.04 0.4M
2023-02-16 21.56 21.73 21.28 21.64 0.9M
2023-02-15 20.56 21.12 20.46 21.09 0.3M
2023-02-14 20.15 20.82 20.03 20.75 0.8M
2023-02-13 20.24 20.29 20.07 20.17 0.2M
2023-02-10 20.73 20.73 20.01 20.07 0.7M
2023-02-09 20.64 20.95 20.61 20.61 0.2M
2023-02-08 20.86 21.11 20.59 20.62 0.1M
2023-02-07 20.82 21.02 20.66 20.72 0.2M
2023-02-06 20.96 21.01 20.45 20.63 0.4M
2023-02-03 20.88 21.20 20.69 21.12 0.3M
2023-02-02 20.33 21.22 20.33 21.18 0.7M
2023-02-01 19.96 20.16 19.87 20.09 0.6M
2023-01-31 19.66 20.01 19.48 19.98 0.2M
2023-01-30 20.25 20.25 19.55 19.69 0.6M
2023-01-27 19.31 20.48 19.30 20.30 0.7M
2023-01-26 19.20 19.32 18.95 19.18 0.0M
2023-01-25 18.93 19.09 18.70 18.95 0.1M
2023-01-24 19.59 19.66 18.61 18.84 1.0M
2023-01-23 18.91 19.39 18.71 19.33 1.2M
2023-01-20 18.83 18.89 18.60 18.76 0.3M
2023-01-19 19.62 19.77 18.91 18.91 1.0M
2023-01-18 20.20 20.20 19.62 19.88 0.4M
2023-01-17 20.07 20.22 19.67 20.21 0.4M
2023-01-16 20.01 20.06 19.58 19.99 0.4M
2023-01-13 19.43 20.07 19.23 20.02 1.7M
2023-01-12 19.13 19.73 19.08 19.65 0.4M
2023-01-11 19.13 19.32 18.70 19.11 0.2M
2023-01-10 19.14 19.14 18.75 19.04 0.4M
2023-01-09 19.07 19.47 19.07 19.39 1.0M
2023-01-06 18.71 19.09 18.59 19.05 0.6M
2023-01-05 18.25 18.66 18.09 18.52 0.9M
2023-01-04 18.02 18.40 17.89 18.21 0.7M
2023-01-03 17.89 18.13 17.73 18.00 0.9M