Valeo SE ( VLEEY) - Price History
Monthly price history for VLEEY (Valeo SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.63 | $9.63 |
| May 2026 | $7.80 | $7.80 |
| April 2026 | $6.30 | $6.30 |
| March 2026 | $6.14 | $6.14 |
| February 2026 | $7.03 | $7.03 |
| January 2026 | $6.99 | $6.99 |
| December 2025 | $6.82 | $6.82 |
| November 2025 | $6.30 | $6.30 |
| October 2025 | $6.71 | $6.71 |
| September 2025 | $6.07 | $6.07 |
| August 2025 | $6.13 | $6.13 |
| July 2025 | $5.46 | $5.46 |
| June 2025 | $5.53 | $5.53 |
| May 2025 | $5.26 | $5.26 |
| April 2025 | $4.68 | $4.90 |
| March 2025 | $4.47 | $4.68 |
| February 2025 | $4.94 | $5.18 |
| January 2025 | $5.35 | $5.60 |
| December 2024 | $4.52 | $4.73 |
| November 2024 | $3.91 | $4.10 |
| October 2024 | $4.59 | $4.81 |
| September 2024 | $5.74 | $6.01 |
| August 2024 | $5.09 | $5.33 |
| July 2024 | $5.41 | $5.67 |
| June 2024 | $4.98 | $5.22 |
| May 2024 | $5.82 | $6.10 |
| April 2024 | $5.91 | $6.41 |
| March 2024 | $5.78 | $6.27 |
| February 2024 | $5.66 | $6.13 |
| January 2024 | $6.04 | $6.55 |
| December 2023 | $7.14 | $7.74 |
| November 2023 | $6.73 | $7.29 |
| October 2023 | $6.04 | $6.55 |
| September 2023 | $8.03 | $8.70 |
| August 2023 | $9.09 | $9.85 |
| July 2023 | $10.47 | $11.35 |
| June 2023 | $9.94 | $10.77 |
| May 2023 | $8.98 | $9.73 |
| April 2023 | $8.78 | $9.72 |
| March 2023 | $9.21 | $10.20 |
| February 2023 | $9.44 | $10.45 |
| January 2023 | $9.88 | $10.94 |
| December 2022 | $7.96 | $8.82 |
| November 2022 | $8.29 | $9.18 |
| October 2022 | $7.50 | $8.30 |
| September 2022 | $6.73 | $7.45 |
| August 2022 | $8.66 | $9.59 |
| July 2022 | $9.68 | $10.72 |
| June 2022 | $8.72 | $9.66 |
| May 2022 | $10.11 | $11.19 |
| April 2022 | $8.03 | $9.06 |
| March 2022 | $8.17 | $9.22 |
| February 2022 | $9.75 | $11 |
| January 2022 | $12.34 | $13.93 |
| December 2021 | $13.48 | $15.21 |
| November 2021 | $12.85 | $14.50 |
| October 2021 | $13.08 | $14.76 |
| September 2021 | $12.48 | $14.08 |
| August 2021 | $12.67 | $14.30 |
| July 2021 | $12.88 | $14.53 |
| June 2021 | $13.34 | $15.05 |
| May 2021 | $14.61 | $16.49 |
| April 2021 | $14.14 | $16.14 |
| March 2021 | $15.02 | $17.15 |
| February 2021 | $15.58 | $17.79 |
| January 2021 | $16.48 | $18.81 |
| December 2020 | $17.17 | $19.60 |
| November 2020 | $17 | $19.40 |
| October 2020 | $13.21 | $15.08 |
| September 2020 | $13.45 | $15.35 |
| August 2020 | $13.52 | $15.43 |
| July 2020 | $11.27 | $12.86 |
| June 2020 | $11.47 | $13.09 |
| May 2020 | $10.73 | $12.36 |
| April 2020 | $9.88 | $11.38 |
| March 2020 | $7.01 | $8.08 |
| February 2020 | $10.68 | $12.30 |
| January 2020 | $12.87 | $14.83 |
| December 2019 | $15.23 | $17.54 |
| November 2019 | $17.14 | $19.74 |
| October 2019 | $16.16 | $18.62 |
| September 2019 | $14.13 | $16.28 |
| August 2019 | $11.88 | $13.69 |
| July 2019 | $13.53 | $15.59 |
| June 2019 | $13.99 | $16.12 |
| May 2019 | $11.42 | $13.16 |
| April 2019 | $15 | $18.18 |
| March 2019 | $11.95 | $14.48 |
| February 2019 | $12.98 | $15.73 |
| January 2019 | $12.96 | $15.70 |
| December 2018 | $12.03 | $14.58 |
| November 2018 | $11.78 | $14.27 |
| October 2018 | $13.33 | $16.15 |
| September 2018 | $17.85 | $21.63 |
| August 2018 | $18.73 | $22.69 |
| July 2018 | $20.20 | $24.48 |
| June 2018 | $22.51 | $27.27 |
| May 2018 | $25.95 | $31.44 |
| April 2018 | $26.83 | $33.32 |
| March 2018 | $26.70 | $33.16 |
| February 2018 | $26.14 | $32.47 |
| January 2018 | $31.77 | $39.46 |
| December 2017 | $30.06 | $37.34 |
| November 2017 | $29.31 | $36.40 |
| October 2017 | $27.31 | $33.92 |
| September 2017 | $29.97 | $37.22 |
| August 2017 | $26.92 | $33.44 |
| July 2017 | $27.94 | $34.70 |
| June 2017 | $27.25 | $33.84 |
| May 2017 | $28.18 | $35 |
| April 2017 | $28.47 | $36.03 |
| March 2017 | $26.34 | $33.34 |
| February 2017 | $24.29 | $30.74 |
| January 2017 | $24.09 | $30.49 |
| December 2016 | $22.60 | $28.60 |
| November 2016 | $22.05 | $27.91 |
| October 2016 | $22.77 | $28.82 |
| September 2016 | $22.94 | $29.03 |
| August 2016 | $20.43 | $25.85 |
| July 2016 | $20.19 | $25.55 |
| June 2016 | $17.70 | $22.40 |
| May 2016 | $19.84 | $75.33 |
| April 2016 | $20.44 | $79.45 |
| March 2016 | $20.01 | $77.75 |
| February 2016 | $17.68 | $68.70 |
| January 2016 | $16.75 | $65.10 |
| December 2015 | $19.92 | $77.42 |
| November 2015 | $19.91 | $77.39 |
| October 2015 | $19.91 | $77.37 |
| September 2015 | $17.39 | $67.57 |
| August 2015 | $16.16 | $62.79 |
| July 2015 | $17.19 | $66.82 |
| June 2015 | $20.39 | $79.24 |
| May 2015 | $20.61 | $80.11 |
| April 2015 | $20.32 | $80.07 |
| March 2015 | $18.92 | $74.57 |
| February 2015 | $18.97 | $74.75 |
| January 2015 | $17.95 | $70.76 |
| December 2014 | $15.71 | $61.93 |
| November 2014 | $15.63 | $61.59 |
| October 2014 | $14.25 | $56.15 |
| September 2014 | $14.08 | $55.50 |
| August 2014 | $15.28 | $60.22 |
| July 2014 | $15.26 | $60.15 |
| June 2014 | $17.05 | $67.20 |
| May 2014 | $17.09 | $67.34 |
| April 2014 | $17.03 | $68.30 |
| March 2014 | $17.59 | $70.53 |
| February 2014 | $17.40 | $69.79 |
| January 2014 | $13.93 | $55.85 |
| December 2013 | $13.87 | $55.61 |
| November 2013 | $13.27 | $53.20 |
| October 2013 | $12.39 | $49.70 |
| September 2013 | $10.64 | $42.67 |
| August 2013 | $9.41 | $37.74 |
| July 2013 | $9.85 | $39.49 |
| June 2013 | $7.85 | $31.49 |
| May 2013 | $8.11 | $33.52 |
| April 2013 | $7.05 | $29.15 |
| March 2013 | $6.57 | $27.15 |
| February 2013 | $6.88 | $28.45 |
| January 2013 | $6.53 | $27 |
| December 2012 | $6.22 | $25.70 |
| November 2012 | $5.75 | $23.77 |
| October 2012 | $5.32 | $21.99 |
| September 2012 | $5.58 | $23.08 |
| August 2012 | $5.70 | $23.56 |
| July 2012 | $5.19 | $21.46 |
| June 2012 | $4.98 | $20.60 |
| May 2012 | $4.90 | $21.21 |
| April 2012 | $5.70 | $24.67 |
| March 2012 | $6.07 | $26.25 |
| February 2012 | $6.22 | $26.92 |
| January 2012 | $5.46 | $23.61 |
| December 2011 | $4.57 | $19.78 |
| November 2011 | $5.10 | $22.09 |
| October 2011 | $5.79 | $25.05 |
| September 2011 | $4.88 | $21.11 |
| August 2011 | $6.14 | $26.55 |
| July 2011 | $7.07 | $30.58 |
| June 2011 | $7.91 | $34.25 |
| May 2011 | $7.14 | $31.75 |
| April 2011 | $7.20 | $32 |
| March 2011 | $6.59 | $29.32 |
| February 2011 | $7.04 | $31.30 |
| January 2011 | $6.61 | $29.40 |
| December 2010 | $6.40 | $28.45 |
| November 2010 | $5.71 | $25.40 |
| October 2010 | $6.02 | $26.75 |
| September 2010 | $5.17 | $23 |
| August 2010 | $3.91 | $17.37 |
| July 2010 | $4.01 | $17.85 |
| June 2010 | $3.05 | $13.55 |
| May 2010 | $3.14 | $13.96 |
| April 2010 | $3.78 | $16.83 |
| March 2010 | $4.03 | $17.94 |
| February 2010 | $3.28 | $14.59 |
| January 2010 | $3.68 | $16.35 |
| December 2009 | $35.52 | $157.95 |
| November 2009 | $28.90 | $128.52 |
| October 2009 | $27.22 | $121.05 |
| September 2009 | $26.53 | $117.99 |
| August 2009 | $25.56 | $113.67 |
| July 2009 | $26.76 | $118.98 |
| June 2009 | $18.52 | $82.35 |
| May 2009 | $19.84 | $88.20 |
| April 2009 | $20.74 | $92.25 |
| March 2009 | $14.69 | $65.34 |
| February 2009 | $12.63 | $56.16 |
| January 2009 | $11.31 | $50.31 |
| December 2008 | $15.18 | $67.50 |
| November 2008 | $12.63 | $56.16 |
| October 2008 | $17.41 | $77.40 |
| September 2008 | $30.16 | $134.10 |
| August 2008 | $36.03 | $160.20 |
| July 2008 | $32.71 | $145.44 |
| June 2008 | $32.38 | $144 |
| May 2008 | $39.24 | $177.75 |
| April 2008 | $40.53 | $183.60 |
| March 2008 | $39.76 | $180.09 |
| February 2008 | $38.13 | $172.71 |
| January 2008 | $36.76 | $166.50 |
| December 2007 | $40.63 | $184.05 |
| November 2007 | $50.46 | $228.60 |
| October 2007 | $54.14 | $245.25 |
| September 2007 | $55.03 | $249.30 |
| August 2007 | $48.28 | $218.70 |
| July 2007 | $51.36 | $232.65 |
| June 2007 | $53.64 | $243 |
| May 2007 | $55.63 | $252 |
| April 2007 | $56.66 | $258.30 |
| March 2007 | $58.23 | $265.50 |
| February 2007 | $48.26 | $220.05 |
| January 2007 | $44.71 | $203.85 |
| December 2006 | $40.76 | $185.85 |
| November 2006 | $39.18 | $178.65 |
| October 2006 | $36.82 | $167.85 |
| September 2006 | $34.94 | $159.30 |
| August 2006 | $36.32 | $165.60 |
| July 2006 | $36.22 | $165.15 |
| June 2006 | $34.74 | $158.40 |
| May 2006 | $37.06 | $170.55 |
| April 2006 | $41.56 | $191.25 |
| March 2006 | $40.58 | $186.75 |
| February 2006 | $38.82 | $178.65 |
| January 2006 | $39.31 | $180.90 |
| December 2005 | $36.48 | $167.85 |
| November 2005 | $35.89 | $165.15 |
| October 2005 | $36.67 | $168.75 |
| September 2005 | $40.58 | $186.75 |
| August 2005 | $39.90 | $183.60 |
| July 2005 | $41.36 | $190.35 |
| June 2005 | $44.10 | $202.95 |
| May 2005 | $40.68 | $187.20 |
| April 2005 | $42.28 | $196.65 |
| March 2005 | $43.35 | $201.60 |
| February 2005 | $46.35 | $215.55 |
| January 2005 | $39.77 | $184.95 |
| December 2004 | $41.12 | $191.25 |
| November 2004 | $38.70 | $180 |
| October 2004 | $36.09 | $167.85 |
| September 2004 | $35.32 | $164.25 |
| August 2004 | $38.41 | $178.65 |
| July 2004 | $39.86 | $185.40 |
| June 2004 | $40.93 | $190.35 |
| May 2004 | $38.88 | $180.81 |
| April 2004 | $39.72 | $185.40 |
| March 2004 | $40.40 | $188.55 |
| February 2004 | $44.93 | $209.70 |
| January 2004 | $42.42 | $198 |
| December 2003 | $38.95 | $181.80 |
| November 2003 | $37.89 | $176.85 |
| October 2003 | $35.87 | $167.40 |
| September 2003 | $35.10 | $163.80 |
| August 2003 | $36.16 | $168.75 |
| July 2003 | $34.81 | $162.45 |
| June 2003 | $33.17 | $154.80 |
| May 2003 | $53.98 | $252.90 |
| April 2003 | $53.98 | $252.90 |
| March 2003 | $43.22 | $202.50 |
| February 2003 | $54.75 | $256.50 |
| January 2003 | $54.94 | $257.40 |
| December 2002 | $60.90 | $285.30 |
| November 2002 | $63.20 | $296.10 |
| October 2002 | $54.75 | $256.50 |
| September 2002 | $56.67 | $265.50 |
| August 2002 | $74.73 | $350.10 |
| July 2002 | $77.80 | $364.50 |
| June 2002 | $79.72 | $373.50 |
| May 2002 | $85.98 | $403.20 |
| April 2002 | $80.61 | $378 |
| March 2002 | $86.36 | $405 |
| February 2002 | $79.07 | $370.80 |
| January 2002 | $80.61 | $378 |
| December 2001 | $76.77 | $360 |
| November 2001 | $74.37 | $348.75 |
| October 2001 | $67.17 | $315 |
| September 2001 | $58.54 | $274.50 |
| August 2001 | $84.83 | $397.80 |
| July 2001 | $85.40 | $400.50 |
VLEEY
Price: $9.63
52 week price:
Dividend Yield: 3.88%
5-year range yield:
Forward Dividend Yield: 1.98%
Payout Ratio: 38.97%
Payout Ratio Range:
Dividend Per Share: 0.19 USD
Earnings Per Share: 0.29 USD
P/E Ratio: 23.52
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Parts
Country: France
Volume: 19608
Ebitda: 2.4 billionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 7.70%
DGR5: -14.02%