Valbiotis SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.530	0.530	0.495	0.527	0.527	124,327
2026-10-16	0.539	0.539	0.512	0.524	0.524	50,558
2026-10-15	0.513	0.541	0.500	0.524	0.524	181,803
2026-10-14	0.554	0.554	0.500	0.504	0.504	263,836
2026-10-13	0.535	0.566	0.486	0.549	0.549	856,230
2026-10-12	0.612	0.688	0.612	0.660	0.660	263,349
2026-10-09	0.590	0.602	0.590	0.602	0.602	48,428
2026-10-08	0.600	0.617	0.593	0.593	0.593	149,737
2026-10-07	0.598	0.622	0.598	0.600	0.600	157,590
2026-10-06	0.640	0.640	0.630	0.637	0.637	60,913
2026-10-05	0.637	0.660	0.637	0.643	0.643	41,515
2026-10-02	0.650	0.666	0.637	0.637	0.637	63,572
2026-10-01	0.680	0.680	0.634	0.650	0.650	217,004
2026-09-30	0.718	0.718	0.672	0.690	0.690	149,406
2026-09-29	0.725	0.732	0.700	0.710	0.710	53,612
2026-09-28	0.700	0.731	0.700	0.720	0.720	70,837
2026-09-25	0.708	0.716	0.690	0.700	0.700	107,357
2026-09-24	0.757	0.757	0.701	0.701	0.701	88,712
2026-09-23	0.775	0.775	0.750	0.750	0.750	158,702
2026-09-22	0.752	0.754	0.712	0.728	0.728	74,878
2026-09-21	0.764	0.764	0.744	0.750	0.750	34,351
2026-09-18	0.770	0.779	0.750	0.751	0.751	122,185
2026-09-17	0.753	0.788	0.751	0.770	0.770	81,932
2026-09-16	0.740	0.790	0.740	0.747	0.747	42,230
2026-09-15	0.750	0.762	0.740	0.740	0.740	64,037
2026-09-14	0.780	0.781	0.735	0.755	0.755	79,520
2026-09-11	0.800	0.807	0.776	0.780	0.780	55,075
2026-09-10	0.806	0.814	0.794	0.806	0.806	51,890
2026-09-09	0.810	0.814	0.787	0.810	0.810	42,517
2026-09-08	0.816	0.820	0.800	0.814	0.814	23,881
2026-09-07	0.818	0.818	0.790	0.810	0.810	39,348
2026-09-04	0.780	0.818	0.780	0.794	0.794	73,913
2026-09-03	0.780	0.790	0.778	0.778	0.778	24,516
2026-09-02	0.790	0.799	0.783	0.787	0.787	56,407
2026-09-01	0.790	0.799	0.777	0.799	0.799	34,745
2026-08-31	0.802	0.807	0.790	0.790	0.790	46,817
2026-08-28	0.810	0.812	0.793	0.809	0.809	60,846
2026-08-27	0.812	0.824	0.806	0.807	0.807	52,022
2026-08-26	0.822	0.828	0.811	0.820	0.820	26,275
2026-08-25	0.812	0.830	0.812	0.830	0.830	21,980
2026-08-24	0.860	0.860	0.810	0.810	0.810	31,199
2026-08-21	0.806	0.823	0.806	0.810	0.810	28,317
2026-08-20	0.820	0.820	0.798	0.808	0.808	94,977
2026-08-19	0.828	0.834	0.795	0.832	0.832	162,500
2026-08-18	0.840	0.852	0.820	0.824	0.824	82,544
2026-08-17	0.880	0.880	0.842	0.856	0.856	93,025
2026-08-14	0.869	0.890	0.850	0.860	0.860	192,468
2026-08-13	0.836	0.906	0.836	0.869	0.869	614,579
2026-08-12	0.820	0.830	0.813	0.822	0.822	74,696
2026-08-11	0.815	0.824	0.802	0.824	0.824	98,504
2026-08-10	0.824	0.824	0.790	0.814	0.814	75,949
2026-08-07	0.795	0.849	0.780	0.804	0.804	225,107
2026-08-06	0.788	0.815	0.770	0.790	0.790	61,943
2026-08-05	0.766	0.799	0.766	0.785	0.785	87,293
2026-08-04	0.760	0.769	0.740	0.766	0.766	90,727
2026-08-03	0.770	0.780	0.755	0.755	0.755	94,519
2026-07-31	0.770	0.780	0.758	0.770	0.770	50,109
2026-07-30	0.760	0.790	0.760	0.772	0.772	35,717
2026-07-29	0.780	0.800	0.758	0.760	0.760	61,117
2026-07-28	0.765	0.778	0.755	0.770	0.770	76,489

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.