Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.480 | 1.604 | 1.468 | 1.496 | 1.462 | 172,538 |
| 2024-09-05 | 1.450 | 1.498 | 1.400 | 1.460 | 1.427 | 89,774 |
| 2024-09-04 | 1.420 | 1.450 | 1.416 | 1.416 | 1.384 | 104,014 |
| 2024-09-03 | 1.570 | 1.570 | 1.450 | 1.486 | 1.452 | 78,602 |
| 2024-09-02 | 1.610 | 1.610 | 1.480 | 1.550 | 1.515 | 79,160 |
| 2024-08-30 | 1.598 | 1.626 | 1.540 | 1.594 | 1.558 | 117,144 |
| 2024-08-29 | 1.726 | 1.736 | 1.570 | 1.646 | 1.609 | 125,095 |
| 2024-08-28 | 1.800 | 1.800 | 1.660 | 1.718 | 1.679 | 95,003 |
| 2024-08-27 | 1.690 | 1.856 | 1.652 | 1.800 | 1.759 | 129,704 |
| 2024-08-26 | 1.692 | 1.700 | 1.624 | 1.674 | 1.636 | 70,336 |
| 2024-08-23 | 1.750 | 1.900 | 1.668 | 1.702 | 1.663 | 260,575 |
| 2024-08-22 | 1.576 | 1.880 | 1.568 | 1.818 | 1.777 | 483,648 |
| 2024-08-21 | 1.446 | 1.590 | 1.442 | 1.534 | 1.499 | 127,949 |
| 2024-08-20 | 1.486 | 1.490 | 1.416 | 1.444 | 1.411 | 47,603 |
| 2024-08-19 | 1.414 | 1.496 | 1.370 | 1.488 | 1.454 | 101,762 |
| 2024-08-16 | 1.500 | 1.500 | 1.400 | 1.416 | 1.384 | 102,212 |
| 2024-08-15 | 1.506 | 1.560 | 1.452 | 1.520 | 1.485 | 104,735 |
| 2024-08-14 | 1.580 | 1.644 | 1.480 | 1.550 | 1.515 | 300,553 |
| 2024-08-13 | 1.400 | 1.540 | 1.360 | 1.514 | 1.480 | 271,724 |
| 2024-08-12 | 1.384 | 1.384 | 1.324 | 1.380 | 1.349 | 9,512 |
| 2024-08-09 | 1.300 | 1.420 | 1.290 | 1.334 | 1.304 | 34,255 |
| 2024-08-08 | 1.340 | 1.340 | 1.260 | 1.260 | 1.231 | 42,355 |
| 2024-08-07 | 1.320 | 1.336 | 1.292 | 1.320 | 1.290 | 10,014 |
| 2024-08-06 | 1.300 | 1.326 | 1.282 | 1.302 | 1.272 | 28,135 |
| 2024-08-05 | 1.398 | 1.398 | 1.270 | 1.284 | 1.255 | 63,805 |
| 2024-08-02 | 1.440 | 1.440 | 1.372 | 1.372 | 1.341 | 24,125 |
| 2024-08-01 | 1.470 | 1.470 | 1.410 | 1.440 | 1.407 | 25,110 |
| 2024-07-31 | 1.500 | 1.520 | 1.384 | 1.450 | 1.417 | 125,104 |
| 2024-07-30 | 1.350 | 1.480 | 1.326 | 1.480 | 1.446 | 41,984 |
| 2024-07-29 | 1.320 | 1.354 | 1.320 | 1.350 | 1.319 | 36,827 |
| 2024-07-26 | 1.350 | 1.378 | 1.280 | 1.346 | 1.315 | 29,234 |
| 2024-07-25 | 1.390 | 1.390 | 1.280 | 1.322 | 1.292 | 79,598 |
| 2024-07-24 | 1.314 | 1.396 | 1.300 | 1.354 | 1.323 | 74,794 |
| 2024-07-23 | 1.276 | 1.320 | 1.258 | 1.294 | 1.265 | 48,140 |
| 2024-07-22 | 1.226 | 1.290 | 1.222 | 1.258 | 1.229 | 51,037 |
| 2024-07-19 | 1.334 | 1.334 | 1.226 | 1.226 | 1.198 | 68,940 |
| 2024-07-18 | 1.300 | 1.378 | 1.290 | 1.332 | 1.302 | 45,829 |
| 2024-07-17 | 1.300 | 1.342 | 1.272 | 1.300 | 1.270 | 75,054 |
| 2024-07-16 | 1.380 | 1.380 | 1.290 | 1.314 | 1.284 | 78,379 |
| 2024-07-15 | 1.430 | 1.440 | 1.324 | 1.382 | 1.351 | 46,199 |
| 2024-07-12 | 1.438 | 1.466 | 1.380 | 1.414 | 1.382 | 67,943 |
| 2024-07-11 | 1.360 | 1.490 | 1.360 | 1.468 | 1.435 | 44,807 |
| 2024-07-10 | 1.470 | 1.490 | 1.388 | 1.418 | 1.386 | 89,875 |
| 2024-07-09 | 1.556 | 1.570 | 1.460 | 1.470 | 1.437 | 75,857 |
| 2024-07-08 | 1.578 | 1.680 | 1.452 | 1.556 | 1.521 | 133,711 |
| 2024-07-05 | 1.600 | 1.660 | 1.512 | 1.520 | 1.485 | 235,880 |
| 2024-07-04 | 1.300 | 1.738 | 1.282 | 1.650 | 1.612 | 638,911 |
| 2024-07-03 | 1.290 | 1.320 | 1.270 | 1.284 | 1.255 | 47,387 |
| 2024-07-02 | 1.238 | 1.370 | 1.184 | 1.282 | 1.253 | 227,203 |
| 2024-07-01 | 1.096 | 1.300 | 1.096 | 1.204 | 1.177 | 137,944 |
| 2024-06-28 | 1.200 | 1.218 | 1.080 | 1.092 | 1.067 | 156,925 |
| 2024-06-27 | 1.164 | 1.258 | 1.162 | 1.176 | 1.149 | 121,643 |
| 2024-06-26 | 1.270 | 1.276 | 1.160 | 1.188 | 1.161 | 167,400 |
| 2024-06-25 | 1.328 | 1.348 | 1.254 | 1.266 | 1.237 | 59,100 |
| 2024-06-24 | 1.460 | 1.460 | 1.252 | 1.314 | 1.284 | 117,783 |
| 2024-06-21 | 1.442 | 1.470 | 1.372 | 1.400 | 1.368 | 172,671 |
| 2024-06-20 | 1.350 | 1.494 | 1.322 | 1.444 | 1.411 | 246,889 |
| 2024-06-19 | 1.500 | 1.620 | 1.324 | 1.350 | 1.319 | 384,405 |
| 2024-06-18 | 1.186 | 1.462 | 1.170 | 1.462 | 1.429 | 441,936 |
| 2024-06-17 | 1.252 | 1.362 | 1.070 | 1.138 | 1.112 | 280,587 |
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.