Valeo Stock Price History, VLEEY Historical Prices

Add to My Stocks
$29.52 $0.67 (2.22%) VLEEY stock closing price Jun 21, 2018 (Closing)

View and download Valeo stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Valeo price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $40.21 on Jan 22, 2018 as seen from Valeo stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 30.2 30.29 30.05 30.19 54,352 - -
2018-06-19 30.35 30.87 30.2 30.7 71,349 - -
2018-06-18 30.4 30.67 30.35 30.65 69,100 - -
2018-06-15 31.25 31.3 30.9 31.22 40,936 - -
2018-06-14 31.31 31.41 31.01 31.12 17,594 - -
2018-06-13 31.65 31.74 31.16 31.4 24,298 - -
2018-06-12 31.58 31.69 31.29 31.42 26,035 - -
2018-06-11 31.98 32.09 31.87 31.98 58,886 - -
2018-06-08 31.89 32.04 31.61 31.9 19,739 - -
2018-06-07 32.35 32.47 31.97 32.34 17,232 - -
2018-06-06 32.21 32.5 32.01 32.38 34,840 - -
2018-06-05 32.02 32.36 31.72 32.23 49,951 - -
2018-06-04 32.06 32.06 31.7 31.73 31,898 - -
2018-06-01 32.06 32.06 31.45 31.65 33,458 - -
2018-05-31 31.16 31.48 31 31.44 36,804 - -
2018-05-30 31.55 31.85 31.4 31.62 25,224 - -
2018-05-29 31.73 31.73 31.1 31.35 25,951 - -
2018-05-25 32.91 33.01 32.69 32.91 24,741 - -
2018-05-24 33.22 33.51 33.17 33.51 40,711 - -
2018-05-23 33.8 34.06 33.77 33.94 20,304 - -
2018-05-22 34.81 34.86 34.67 34.71 26,124 - -
2018-05-21 34.71 34.85 34.61 34.79 15,862 - -
2018-05-18 34.47 34.49 34.23 34.36 17,072 - -
2018-05-17 34.28 34.46 34.25 34.36 13,063 - -
2018-05-16 34.05 34.18 34.02 34.18 13,175 - -
2018-05-15 34.21 34.3 34.13 34.3 13,081 - -
2018-05-14 34.19 34.42 34.18 34.27 17,107 - -
2018-05-11 34.13 34.31 34.08 34.09 13,285 - -
2018-05-10 34.23 34.3 34.16 34.29 13,110 - -
2018-05-09 34.22 34.29 34.09 34.27 13,597 - -
2018-05-08 33.89 34.09 33.85 33.96 15,649 - -
2018-05-07 34.21 34.44 34.15 34.28 21,034 - -
2018-05-04 34.03 34.16 33.95 34.12 15,101 - -
2018-05-03 33.9 34.24 33.75 34.24 11,089 - -
2018-05-02 34.01 34.1 33.73 33.73 21,040 - -
2018-05-01 33.07 33.46 32.96 33.09 19,259 - -
2018-04-30 33.4 33.62 33.32 33.32 19,052 - -
2018-04-27 33.17 33.4 33.1 33.26 20,790 - -
2018-04-26 33.63 33.63 33.34 33.49 21,811 - -
2018-04-25 33.47 33.57 33.19 33.27 27,063 - -
2018-04-24 33.86 34.03 33.56 33.78 21,281 - -
2018-04-23 33.78 33.78 33.5 33.53 17,077 - -
2018-04-20 33.62 33.97 33.6 33.77 27,040 - -
2018-04-19 34.31 34.39 33.89 34.03 18,212 - -
2018-04-18 33.78 33.86 33.68 33.79 17,768 - -
2018-04-17 33.97 34.22 33.97 34.1 19,630 - -
2018-04-16 33.65 33.8 33.62 33.8 36,805 - -
2018-04-13 34.04 34.04 33.78 33.89 15,712 - -
2018-04-12 33.51 33.89 33.51 33.89 16,766 - -
2018-04-11 32.96 33.28 32.96 33.12 20,069 - -
2018-04-10 33.3 33.47 33.17 33.32 19,194 - -
2018-04-09 33.23 33.45 33.11 33.21 23,538 - -
2018-04-06 33.17 33.66 33.1 33.1 20,124 - -
2018-04-05 33.17 33.28 33.06 33.15 14,783 - -
2018-04-04 32.61 33.28 32.61 33.28 17,121 - -
2018-04-03 32.61 32.81 32.46 32.72 14,788 - -
2018-04-02 33.2 33.2 32.32 32.43 20,143 - -
2018-03-30 0 0 0 33.16 0 - -
2018-03-29 33.11 33.22 32.98 33.16 17,314 - -
2018-03-28 32.87 33.15 32.68 33.08 22,281 - -
2018-03-27 33.38 33.38 32.68 32.88 51,691 - -
2018-03-26 33.43 33.68 33.08 33.54 38,303 - -
2018-03-23 33.77 33.85 33.19 33.33 43,563 - -
2018-03-22 33.83 34.35 33.77 34.01 24,645 - -
2018-03-21 34.29 34.54 34.13 34.35 35,201 - -
2018-03-20 33.79 34.04 33.75 33.95 322,559 - -
2018-03-19 34.03 35.12 33.64 35.09 84,551 - -
2018-03-16 34.24 34.38 34.12 34.32 16,598 - -
2018-03-15 34.31 34.4 34.16 34.26 50,355 - -
2018-03-14 34.04 34.04 33.7 33.8 39,796 - -
2018-03-13 33.94 34.04 33.46 33.46 40,550 - -
2018-03-12 33.92 34.01 33.78 33.93 22,211 - -
2018-03-09 33.77 34.07 33.72 34.03 24,166 - -
2018-03-08 34.6 34.44 34.08 34.32 11,522 - -
2018-03-07 33.53 34.13 33.56 34.07 25,213 - -
2018-03-06 33.99 34.17 33.9 33.97 16,867 - -
2018-03-05 32.23 33 32.23 32.79 21,121 - -
2018-03-02 32.4 32.79 32.23 32.73 36,128 - -
2018-03-01 32.25 32.19 31.64 32.01 27,115 - -
2018-02-28 32.7 32.81 32.47 32.47 42,890 - -
2018-02-27 33.47 33.57 33.11 33.12 28,084 - -
2018-02-26 33.19 33.61 33.04 33.54 39,030 - -
2018-02-23 33.84 33.9 33.45 33.87 69,274 - -
2018-02-22 37.82 38.3 37.24 37.54 21,667 - -
2018-02-21 37.78 38.13 37.51 37.51 23,348 - -
2018-02-20 36.93 37.49 37.01 37.23 28,171 - -
2018-02-19 0 0 0 37.38 0 - -
2018-02-16 37.4 37.7 37.3 37.38 34,150 - -
2018-02-15 37.62 37.62 37.1 37.58 32,500 - -
Get more Data

Valeo Stock History Chart

View VLEEY PE ratio, PS ratio stocks charts and compare with peers.
VLEEY Chart
Note: Compare Valeo stock price history with the index and industry peers.

Valeo Stock Price History: Past 5 years

Max Stock Price40.21Jan 22,2018
Min Stock Price10.21Jun 24,2013
Avg Stock Price25.82

VLEEY Industry Peers

Company Price Change (%)
Magna International (MGA)62.421.05 (1.65%)
Aisin Seiko Ltd (ASEKY)51.260 (0%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Denso Corp (DNZOY)25.120.3 (1.21%)
Dana Holding (DAN)20.890.79 (3.64%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Denso Corp (DNZOY)25.120.3 (1.21%)

Valeo share price history helps an investor analyze a company's history and do Valeo stock analysis . Valeo stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $29.52 and 32,238 shares of VLEEY were traded on Jun 21, 2018. The average P/S ratio was - as can be seen from Valeo stock history.