VALEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1.14 | -0.030 | -2.48% | 1.17 | 1.19 | 1.11 | 2,555.00 |
Jun 27 2024 | 1.17 | 0.010 | 0.56% | 1.17 | 1.19 | 1.13 | 2,103.00 |
Jun 26 2024 | 1.17 | 0.00 | -0.02% | 1.22 | 1.28 | 1.13 | 26,796.00 |
Jun 25 2024 | 1.17 | 0.040 | 3.59% | 1.12 | 1.19 | 1.10 | 10,986.00 |
Jun 24 2024 | 1.13 | -0.030 | -2.73% | 1.15 | 1.15 | 1.06 | 25,717.00 |
Jun 23 2024 | 1.16 | -0.020 | -1.77% | 1.18 | 1.19 | 1.14 | 3,416.00 |
Jun 22 2024 | 1.18 | -0.020 | -1.60% | 1.20 | 1.20 | 1.15 | 2,755.00 |
Jun 21 2024 | 1.20 | -0.050 | -4.14% | 1.25 | 1.25 | 1.09 | 11,168.00 |
Jun 20 2024 | 1.25 | 0.030 | 2.47% | 1.22 | 1.28 | 1.20 | 2,760.00 |
Jun 19 2024 | 1.22 | 0.00 | -0.40% | 1.19 | 1.24 | 1.19 | 11,193.00 |
Jun 18 2024 | 1.22 | -0.020 | -1.68% | 1.30 | 1.30 | 1.16 | 24,462.00 |
Jun 17 2024 | 1.25 | -0.260 | -17.23% | 1.65 | 1.73 | 1.23 | 50,093.00 |
Jun 16 2024 | 1.50 | 0.00 | 0.31% | 1.50 | 1.51 | 1.47 | 1,734.00 |
Jun 15 2024 | 1.50 | 0.030 | 2.18% | 1.47 | 1.50 | 1.45 | 1,092.00 |
Jun 14 2024 | 1.47 | 0.00 | 0.12% | 1.47 | 1.48 | 1.43 | 4,265.00 |
Jun 13 2024 | 1.47 | -0.080 | -4.98% | 1.54 | 1.55 | 1.46 | 3,757.00 |
Jun 12 2024 | 1.54 | 0.060 | 3.86% | 1.49 | 1.60 | 1.46 | 4,052.00 |
Jun 11 2024 | 1.49 | -0.080 | -5.27% | 1.57 | 1.60 | 1.45 | 5,371.00 |
Jun 10 2024 | 1.57 | -0.050 | -3.19% | 1.65 | 1.73 | 1.56 | 19,219.00 |
Jun 09 2024 | 1.62 | 0.040 | 2.58% | 1.58 | 1.63 | 1.54 | 24,190.00 |
Jun 08 2024 | 1.58 | 0.020 | 1.24% | 1.56 | 1.64 | 1.56 | 9,893.00 |
Jun 07 2024 | 1.56 | -0.090 | -5.23% | 1.65 | 1.71 | 1.54 | 5,476.00 |
Jun 06 2024 | 1.65 | -0.060 | -3.70% | 1.71 | 1.73 | 1.65 | 11,738.00 |
Jun 05 2024 | 1.71 | 0.010 | 0.55% | 1.65 | 1.73 | 0.616116 | 41,694.00 |
Jun 04 2024 | 1.70 | 0.050 | 2.76% | 1.65 | 1.73 | 1.65 | 24,958.00 |
Jun 03 2024 | 1.65 | -0.050 | -2.78% | 1.70 | 1.74 | 1.65 | 24,543.00 |
Jun 02 2024 | 1.70 | -0.050 | -2.64% | 1.75 | 1.77 | 1.68 | 4,682.00 |
Jun 01 2024 | 1.75 | 0.010 | 0.50% | 1.74 | 1.77 | 1.72 | 10,215.00 |
May 31 2024 | 1.74 | 0.00 | -0.06% | 1.74 | 1.80 | 1.67 | 36,236.00 |
May 30 2024 | 1.74 | 0.010 | 0.82% | 1.73 | 1.79 | 1.66 | 88,656.00 |
May 29 2024 | 1.73 | 0.020 | 1.46% | 1.70 | 1.73 | 1.64 | 13,030.00 |
May 28 2024 | 1.70 | -0.020 | -0.91% | 1.72 | 1.72 | 1.64 | 17,261.00 |
May 27 2024 | 1.72 | 0.060 | 3.71% | 1.60 | 1.77 | 1.60 | 72,876.00 |
May 26 2024 | 1.66 | 0.020 | 1.46% | 1.63 | 1.78 | 1.63 | 46,420.00 |
May 25 2024 | 1.63 | -0.050 | -3.12% | 1.64 | 1.69 | 1.62 | 7,974.00 |
May 24 2024 | 1.68 | 0.050 | 2.96% | 1.63 | 1.70 | 1.59 | 21,380.00 |
May 23 2024 | 1.64 | 0.010 | 0.50% | 1.65 | 1.67 | 1.57 | 7,187.00 |
May 22 2024 | 1.63 | -0.070 | -3.89% | 1.69 | 1.70 | 1.63 | 1,808.00 |
May 21 2024 | 1.69 | -0.020 | -1.32% | 1.72 | 1.72 | 1.64 | 10,326.00 |
May 20 2024 | 1.72 | 0.090 | 5.64% | 1.60 | 1.73 | 0.626247 | 50,681.00 |
May 19 2024 | 1.62 | -0.020 | -1.44% | 1.65 | 1.68 | 1.61 | 5,321.00 |
May 18 2024 | 1.65 | -0.020 | -1.13% | 1.67 | 1.70 | 1.64 | 10,376.00 |
May 17 2024 | 1.67 | 0.030 | 2.10% | 1.63 | 1.67 | 1.60 | 12,267.00 |
May 16 2024 | 1.63 | 0.010 | 0.62% | 1.62 | 1.67 | 1.60 | 3,530.00 |
May 15 2024 | 1.62 | 0.110 | 6.94% | 1.52 | 1.69 | 1.52 | 13,443.00 |
May 14 2024 | 1.52 | -0.130 | -8.12% | 1.65 | 1.66 | 1.51 | 17,051.00 |
May 13 2024 | 1.65 | -0.020 | -1.14% | 1.60 | 1.69 | 0.681144 | 63,305.00 |
May 12 2024 | 1.67 | -0.030 | -1.59% | 1.65 | 1.70 | 1.61 | 21,150.00 |
May 11 2024 | 1.70 | -0.050 | -2.80% | 1.74 | 1.75 | 1.62 | 53,952.00 |
May 10 2024 | 1.75 | 0.110 | 6.60% | 1.64 | 1.88 | 1.63 | 211,939.00 |
May 09 2024 | 1.64 | 0.060 | 3.95% | 1.58 | 1.67 | 1.57 | 4,536.00 |
May 08 2024 | 1.58 | -0.030 | -1.75% | 1.60 | 1.67 | 1.57 | 11,220.00 |
May 07 2024 | 1.60 | -0.050 | -3.05% | 1.66 | 1.70 | 1.60 | 12,396.00 |
May 06 2024 | 1.65 | -0.040 | -2.55% | 2.40 | 2.40 | 1.65 | 54,043.00 |
May 05 2024 | 1.70 | -0.010 | -0.46% | 1.71 | 1.72 | 1.67 | 15,891.00 |
May 04 2024 | 1.71 | 0.030 | 1.93% | 1.67 | 1.88 | 1.66 | 142,967.00 |
May 03 2024 | 1.67 | 0.060 | 3.79% | 1.61 | 1.80 | 1.57 | 242,332.00 |
May 02 2024 | 1.61 | 0.020 | 1.57% | 1.59 | 1.62 | 1.52 | 2,952.00 |
May 01 2024 | 1.59 | -0.040 | -2.36% | 1.62 | 1.62 | 1.46 | 22,280.00 |
Apr 30 2024 | 1.63 | -0.040 | -2.49% | 1.67 | 1.69 | 1.56 | 11,373.00 |
Apr 29 2024 | 1.67 | -0.010 | -0.68% | 2.40 | 2.40 | 0.608106 | 57,939.00 |
Apr 28 2024 | 1.68 | 0.00 | -0.29% | 1.69 | 1.74 | 1.66 | 17,704.00 |
Apr 27 2024 | 1.68 | 0.040 | 2.62% | 1.64 | 1.69 | 1.61 | 3,752.00 |
Apr 26 2024 | 1.64 | -0.020 | -1.04% | 1.66 | 1.71 | 1.61 | 17,906.00 |
Apr 25 2024 | 1.66 | -0.010 | -0.52% | 1.67 | 1.71 | 1.62 | 8,385.00 |
Apr 24 2024 | 1.67 | -0.040 | -2.45% | 1.71 | 1.81 | 1.65 | 12,281.00 |
Apr 23 2024 | 1.71 | -0.070 | -3.77% | 1.77 | 1.78 | 1.69 | 4,554.00 |
Apr 22 2024 | 1.78 | 0.040 | 2.47% | 2.40 | 2.40 | 0.658997 | 53,750.00 |
Apr 21 2024 | 1.73 | 0.030 | 1.51% | 1.70 | 1.83 | 1.70 | 11,840.00 |
Apr 20 2024 | 1.71 | 0.050 | 2.97% | 1.65 | 1.76 | 1.65 | 20,735.00 |
Apr 19 2024 | 1.66 | -0.040 | -2.56% | 1.70 | 1.73 | 1.59 | 8,990.00 |
Apr 18 2024 | 1.70 | 0.090 | 5.77% | 1.61 | 1.75 | 1.59 | 19,594.00 |
Apr 17 2024 | 1.61 | -0.160 | -9.00% | 1.77 | 1.78 | 1.55 | 8,834.00 |
Apr 16 2024 | 1.77 | -0.020 | -1.31% | 1.79 | 1.80 | 1.68 | 18,046.00 |
Apr 15 2024 | 1.79 | 0.020 | 1.13% | 2.40 | 2.40 | 1.70 | 53,062.00 |
Apr 14 2024 | 1.77 | -0.100 | -5.14% | 1.82 | 1.83 | 1.66 | 4,660.00 |
Apr 13 2024 | 1.87 | -0.050 | -2.66% | 1.92 | 1.95 | 1.49 | 51,704.00 |
Apr 12 2024 | 1.92 | -0.190 | -8.94% | 2.11 | 2.13 | 1.91 | 25,791.00 |
Apr 11 2024 | 2.11 | -0.010 | -0.44% | 2.11 | 2.14 | 2.05 | 11,019.00 |
Apr 10 2024 | 2.12 | 0.030 | 1.59% | 2.08 | 2.13 | 2.01 | 18,947.00 |
Apr 09 2024 | 2.08 | -0.050 | -2.22% | 2.13 | 2.13 | 2.04 | 34,547.00 |
Apr 08 2024 | 2.13 | -0.010 | -0.48% | 2.40 | 2.40 | 2.08 | 145,843.00 |
Apr 07 2024 | 2.14 | 0.070 | 3.24% | 2.07 | 2.16 | 2.07 | 9,588.00 |
Apr 06 2024 | 2.07 | 0.010 | 0.31% | 2.06 | 2.14 | 2.04 | 23,181.00 |
Apr 05 2024 | 2.07 | 0.00 | 0.05% | 2.07 | 2.12 | 1.99 | 49,656.00 |
Apr 04 2024 | 2.07 | 0.070 | 3.56% | 1.99 | 2.12 | 1.99 | 68,016.00 |
Apr 03 2024 | 1.99 | 0.00 | -0.10% | 2.00 | 2.08 | 1.94 | 23,815.00 |
Apr 02 2024 | 2.00 | -0.140 | -6.52% | 2.13 | 2.14 | 1.96 | 32,673.00 |
Apr 01 2024 | 2.14 | -0.100 | -4.30% | 2.40 | 2.40 | 2.06 | 143,309.00 |
Mar 31 2024 | 2.23 | 0.060 | 2.73% | 2.21 | 2.23 | 2.15 | 25,333.00 |
Mar 30 2024 | 2.17 | -0.030 | -1.41% | 2.20 | 2.23 | 2.14 | 28,312.00 |