Valeo SE ( VLEEY) - Price History
Monthly price history for VLEEY (Valeo SE)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $8.20 | $8.20 |
| August 2026 | $8.19 | $8.19 |
| July 2026 | $8.45 | $8.45 |
| June 2026 | $7.12 | $7.12 |
| May 2026 | $7.80 | $7.80 |
| April 2026 | $6.08 | $6.30 |
| March 2026 | $5.92 | $6.14 |
| February 2026 | $6.78 | $7.03 |
| January 2026 | $6.74 | $6.99 |
| December 2025 | $6.58 | $6.82 |
| November 2025 | $6.08 | $6.30 |
| October 2025 | $6.47 | $6.71 |
| September 2025 | $5.85 | $6.07 |
| August 2025 | $5.91 | $6.13 |
| July 2025 | $5.26 | $5.46 |
| June 2025 | $5.33 | $5.53 |
| May 2025 | $5.07 | $5.26 |
| April 2025 | $4.51 | $4.90 |
| March 2025 | $4.31 | $4.68 |
| February 2025 | $4.77 | $5.18 |
| January 2025 | $5.16 | $5.60 |
| December 2024 | $4.35 | $4.73 |
| November 2024 | $3.77 | $4.10 |
| October 2024 | $4.43 | $4.81 |
| September 2024 | $5.53 | $6.01 |
| August 2024 | $4.91 | $5.33 |
| July 2024 | $5.22 | $5.67 |
| June 2024 | $4.80 | $5.22 |
| May 2024 | $5.62 | $6.10 |
| April 2024 | $5.70 | $6.41 |
| March 2024 | $5.58 | $6.27 |
| February 2024 | $5.45 | $6.13 |
| January 2024 | $5.83 | $6.55 |
| December 2023 | $6.89 | $7.74 |
| November 2023 | $6.49 | $7.29 |
| October 2023 | $5.83 | $6.55 |
| September 2023 | $7.74 | $8.70 |
| August 2023 | $8.76 | $9.85 |
| July 2023 | $10.10 | $11.35 |
| June 2023 | $9.58 | $10.77 |
| May 2023 | $8.66 | $9.73 |
| April 2023 | $8.46 | $9.72 |
| March 2023 | $8.88 | $10.20 |
| February 2023 | $9.10 | $10.45 |
| January 2023 | $9.53 | $10.94 |
| December 2022 | $7.68 | $8.82 |
| November 2022 | $8 | $9.18 |
| October 2022 | $7.23 | $8.30 |
| September 2022 | $6.49 | $7.45 |
| August 2022 | $8.35 | $9.59 |
| July 2022 | $9.34 | $10.72 |
| June 2022 | $8.41 | $9.66 |
| May 2022 | $9.74 | $11.19 |
| April 2022 | $7.74 | $9.06 |
| March 2022 | $7.88 | $9.22 |
| February 2022 | $9.40 | $11 |
| January 2022 | $11.90 | $13.93 |
| December 2021 | $13 | $15.21 |
| November 2021 | $12.39 | $14.50 |
| October 2021 | $12.61 | $14.76 |
| September 2021 | $12.03 | $14.08 |
| August 2021 | $12.22 | $14.30 |
| July 2021 | $12.42 | $14.53 |
| June 2021 | $12.86 | $15.05 |
| May 2021 | $14.09 | $16.49 |
| April 2021 | $13.64 | $16.14 |
| March 2021 | $14.49 | $17.15 |
| February 2021 | $15.03 | $17.79 |
| January 2021 | $15.89 | $18.81 |
| December 2020 | $16.56 | $19.60 |
| November 2020 | $16.39 | $19.40 |
| October 2020 | $12.74 | $15.08 |
| September 2020 | $12.97 | $15.35 |
| August 2020 | $13.04 | $15.43 |
| July 2020 | $10.86 | $12.86 |
| June 2020 | $11.06 | $13.09 |
| May 2020 | $10.35 | $12.36 |
| April 2020 | $9.53 | $11.38 |
| March 2020 | $6.76 | $8.08 |
| February 2020 | $10.30 | $12.30 |
| January 2020 | $12.42 | $14.83 |
| December 2019 | $14.68 | $17.54 |
| November 2019 | $16.53 | $19.74 |
| October 2019 | $15.59 | $18.62 |
| September 2019 | $13.63 | $16.28 |
| August 2019 | $11.46 | $13.69 |
| July 2019 | $13.05 | $15.59 |
| June 2019 | $13.50 | $16.12 |
| May 2019 | $11.02 | $13.16 |
| April 2019 | $14.47 | $18.18 |
| March 2019 | $11.52 | $14.48 |
| February 2019 | $12.52 | $15.73 |
| January 2019 | $12.50 | $15.70 |
| December 2018 | $11.60 | $14.58 |
| November 2018 | $11.36 | $14.27 |
| October 2018 | $12.85 | $16.15 |
| September 2018 | $17.22 | $21.63 |
| August 2018 | $18.06 | $22.69 |
| July 2018 | $19.48 | $24.48 |
| June 2018 | $21.70 | $27.27 |
| May 2018 | $25.02 | $31.44 |
| April 2018 | $25.87 | $33.32 |
| March 2018 | $25.75 | $33.16 |
| February 2018 | $25.21 | $32.47 |
| January 2018 | $30.64 | $39.46 |
| December 2017 | $28.99 | $37.34 |
| November 2017 | $28.26 | $36.40 |
| October 2017 | $26.34 | $33.92 |
| September 2017 | $28.90 | $37.22 |
| August 2017 | $25.96 | $33.44 |
| July 2017 | $26.94 | $34.70 |
| June 2017 | $26.28 | $33.84 |
| May 2017 | $27.18 | $35 |
| April 2017 | $27.45 | $36.03 |
| March 2017 | $25.40 | $33.34 |
| February 2017 | $23.42 | $30.74 |
| January 2017 | $23.23 | $30.49 |
| December 2016 | $21.79 | $28.60 |
| November 2016 | $21.27 | $27.91 |
| October 2016 | $21.96 | $28.82 |
| September 2016 | $22.12 | $29.03 |
| August 2016 | $19.70 | $25.85 |
| July 2016 | $19.47 | $25.55 |
| June 2016 | $17.07 | $22.40 |
| May 2016 | $19.13 | $75.33 |
| April 2016 | $19.72 | $79.45 |
| March 2016 | $19.29 | $77.75 |
| February 2016 | $17.05 | $68.70 |
| January 2016 | $16.15 | $65.10 |
| December 2015 | $19.21 | $77.42 |
| November 2015 | $19.20 | $77.39 |
| October 2015 | $19.20 | $77.37 |
| September 2015 | $16.77 | $67.57 |
| August 2015 | $15.58 | $62.79 |
| July 2015 | $16.58 | $66.82 |
| June 2015 | $19.66 | $79.24 |
| May 2015 | $19.88 | $80.11 |
| April 2015 | $19.59 | $80.07 |
| March 2015 | $18.25 | $74.57 |
| February 2015 | $18.29 | $74.75 |
| January 2015 | $17.31 | $70.76 |
| December 2014 | $15.15 | $61.93 |
| November 2014 | $15.07 | $61.59 |
| October 2014 | $13.74 | $56.15 |
| September 2014 | $13.58 | $55.50 |
| August 2014 | $14.74 | $60.22 |
| July 2014 | $14.72 | $60.15 |
| June 2014 | $16.44 | $67.20 |
| May 2014 | $16.48 | $67.34 |
| April 2014 | $16.42 | $68.30 |
| March 2014 | $16.96 | $70.53 |
| February 2014 | $16.78 | $69.79 |
| January 2014 | $13.43 | $55.85 |
| December 2013 | $13.37 | $55.61 |
| November 2013 | $12.79 | $53.20 |
| October 2013 | $11.95 | $49.70 |
| September 2013 | $10.26 | $42.67 |
| August 2013 | $9.08 | $37.74 |
| July 2013 | $9.50 | $39.49 |
| June 2013 | $7.57 | $31.49 |
| May 2013 | $7.82 | $33.52 |
| April 2013 | $6.80 | $29.15 |
| March 2013 | $6.33 | $27.15 |
| February 2013 | $6.64 | $28.45 |
| January 2013 | $6.30 | $27 |
| December 2012 | $6 | $25.70 |
| November 2012 | $5.54 | $23.77 |
| October 2012 | $5.13 | $21.99 |
| September 2012 | $5.38 | $23.08 |
| August 2012 | $5.50 | $23.56 |
| July 2012 | $5.01 | $21.46 |
| June 2012 | $4.80 | $20.60 |
| May 2012 | $4.73 | $21.21 |
| April 2012 | $5.50 | $24.67 |
| March 2012 | $5.85 | $26.25 |
| February 2012 | $6 | $26.92 |
| January 2012 | $5.26 | $23.61 |
| December 2011 | $4.41 | $19.78 |
| November 2011 | $4.92 | $22.09 |
| October 2011 | $5.58 | $25.05 |
| September 2011 | $4.70 | $21.11 |
| August 2011 | $5.92 | $26.55 |
| July 2011 | $6.81 | $30.58 |
| June 2011 | $7.63 | $34.25 |
| May 2011 | $6.88 | $31.75 |
| April 2011 | $6.94 | $32 |
| March 2011 | $6.36 | $29.32 |
| February 2011 | $6.79 | $31.30 |
| January 2011 | $6.38 | $29.40 |
| December 2010 | $6.17 | $28.45 |
| November 2010 | $5.51 | $25.40 |
| October 2010 | $5.80 | $26.75 |
| September 2010 | $4.99 | $23 |
| August 2010 | $3.77 | $17.37 |
| July 2010 | $3.87 | $17.85 |
| June 2010 | $2.94 | $13.55 |
| May 2010 | $3.03 | $13.96 |
| April 2010 | $3.65 | $16.83 |
| March 2010 | $3.89 | $17.94 |
| February 2010 | $3.16 | $14.59 |
| January 2010 | $3.55 | $16.35 |
| December 2009 | $650,578.73 | $1,000,000 |
| November 2009 | $650,578.73 | $1,000,000 |
| October 2009 | $650,578.73 | $1,000,000 |
| September 2009 | $650,578.73 | $1,000,000 |
| August 2009 | $650,578.73 | $1,000,000 |
| July 2009 | $650,578.73 | $1,000,000 |
| June 2009 | $650,578.73 | $1,000,000 |
| May 2009 | $650,578.73 | $1,000,000 |
| April 2009 | $650,578.73 | $1,000,000 |
| March 2009 | $650,578.73 | $1,000,000 |
| February 2009 | $650,578.73 | $1,000,000 |
| January 2009 | $650,578.73 | $1,000,000 |
| December 2008 | $650,578.73 | $1,000,000 |
| November 2008 | $650,578.73 | $1,000,000 |
| October 2008 | $650,578.73 | $1,000,000 |
| September 2008 | $650,578.73 | $1,000,000 |
| August 2008 | $650,578.73 | $1,000,000 |
| July 2008 | $650,578.73 | $1,000,000 |
| June 2008 | $650,578.73 | $1,000,000 |
| May 2008 | $650,578.12 | $1,000,000 |
| April 2008 | $650,578.12 | $1,000,000 |
| March 2008 | $650,578.12 | $1,000,000 |
| February 2008 | $650,578.12 | $1,000,000 |
| January 2008 | $650,578.12 | $1,000,000 |
| December 2007 | $650,578.12 | $1,000,000 |
| November 2007 | $650,578.12 | $1,000,000 |
| October 2007 | $650,578.12 | $1,000,000 |
| September 2007 | $650,578.12 | $1,000,000 |
| August 2007 | $650,578.12 | $1,000,000 |
| July 2007 | $650,578.12 | $1,000,000 |
| June 2007 | $650,578.12 | $1,000,000 |
| May 2007 | $650,578.12 | $1,000,000 |
| April 2007 | $650,577.77 | $1,000,000 |
| March 2007 | $650,577.77 | $1,000,000 |
| February 2007 | $650,577.77 | $1,000,000 |
| January 2007 | $650,577.77 | $1,000,000 |
| December 2006 | $650,577.77 | $1,000,000 |
| November 2006 | $650,577.77 | $1,000,000 |
| October 2006 | $650,577.77 | $1,000,000 |
| September 2006 | $650,577.77 | $1,000,000 |
| August 2006 | $650,577.77 | $1,000,000 |
| July 2006 | $650,577.77 | $1,000,000 |
| June 2006 | $650,577.77 | $1,000,000 |
| May 2006 | $650,577.43 | $1,000,000 |
| April 2006 | $650,577.43 | $1,000,000 |
| March 2006 | $650,577.43 | $1,000,000 |
| February 2006 | $650,577.43 | $1,000,000 |
| January 2006 | $650,577.43 | $1,000,000 |
| December 2005 | $650,577.43 | $1,000,000 |
| November 2005 | $650,577.43 | $1,000,000 |
| October 2005 | $650,577.43 | $1,000,000 |
| September 2005 | $650,577.43 | $1,000,000 |
| August 2005 | $650,577.43 | $1,000,000 |
| July 2005 | $650,577.43 | $1,000,000 |
| June 2005 | $650,577.43 | $1,000,000 |
| May 2005 | $650,577.43 | $1,000,000 |
| April 2005 | $650,576.98 | $1,000,000 |
| March 2005 | $650,576.98 | $1,000,000 |
| February 2005 | $650,576.98 | $1,000,000 |
| January 2005 | $650,576.98 | $1,000,000 |
| December 2004 | $650,576.98 | $1,000,000 |
| November 2004 | $650,576.98 | $1,000,000 |
| October 2004 | $650,576.98 | $1,000,000 |
| September 2004 | $650,576.98 | $1,000,000 |
| August 2004 | $650,576.98 | $1,000,000 |
| July 2004 | $650,576.98 | $1,000,000 |
| June 2004 | $650,576.98 | $1,000,000 |
| May 2004 | $650,576.98 | $1,000,000 |
| April 2004 | $650,576.84 | $1,000,000 |
| March 2004 | $650,576.84 | $1,000,000 |
| February 2004 | $650,576.84 | $1,000,000 |
| January 2004 | $650,576.84 | $1,000,000 |
| December 2003 | $650,576.84 | $1,000,000 |
| November 2003 | $650,576.84 | $1,000,000 |
| October 2003 | $650,576.84 | $1,000,000 |
| September 2003 | $650,576.84 | $1,000,000 |
| August 2003 | $650,576.84 | $1,000,000 |
| July 2003 | $650,576.84 | $1,000,000 |
| June 2003 | $650,576.84 | $1,000,000 |
| May 2003 | $650,576.72 | $1,000,000 |
| April 2003 | $650,576.72 | $1,000,000 |
| March 2003 | $650,576.72 | $1,000,000 |
| February 2003 | $650,576.72 | $1,000,000 |
| January 2003 | $650,576.72 | $1,000,000 |
| December 2002 | $650,576.72 | $1,000,000 |
| November 2002 | $650,576.72 | $1,000,000 |
| October 2002 | $650,576.72 | $1,000,000 |
| September 2002 | $650,576.72 | $1,000,000 |
| August 2002 | $650,576.72 | $1,000,000 |
| July 2002 | $650,576.72 | $1,000,000 |
| June 2002 | $650,576.72 | $1,000,000 |
| May 2002 | $650,576.64 | $1,000,000 |
| April 2002 | $650,576.64 | $1,000,000 |
| March 2002 | $650,576.64 | $1,000,000 |
| February 2002 | $650,576.64 | $1,000,000 |
| January 2002 | $650,576.64 | $1,000,000 |
| December 2001 | $650,576.64 | $1,000,000 |
| November 2001 | $650,576.64 | $1,000,000 |
| October 2001 | $650,576.64 | $1,000,000 |
| September 2001 | $650,576.64 | $1,000,000 |
| August 2001 | $650,576.64 | $1,000,000 |
| July 2001 | $650,576.64 | $1,000,000 |
VLEEY
Price: $8.20
52 week price:
Dividend Yield: 2.91%
5-year range yield:
Forward Dividend Yield: 2.32%
Payout Ratio: 38.97%
Payout Ratio Range:
Dividend Per Share: 0.19 USD
Earnings Per Share: 0.47 USD
P/E Ratio: 16.66
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Parts
Country: France
Volume: 19608
Ebitda: 2.4 billionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 7.70%
DGR5: -14.02%