Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.250 | 1.458 | 1.240 | 1.290 | 1.261 | 449,847 |
| 2024-06-13 | 1.516 | 1.530 | 1.150 | 1.256 | 1.227 | 602,711 |
| 2024-06-12 | 1.620 | 1.680 | 1.512 | 1.530 | 1.495 | 202,291 |
| 2024-06-11 | 1.760 | 1.788 | 1.532 | 1.680 | 1.642 | 265,981 |
| 2024-06-10 | 1.912 | 1.948 | 1.650 | 1.774 | 1.734 | 384,994 |
| 2024-06-07 | 2.140 | 2.210 | 2.000 | 2.000 | 1.954 | 287,677 |
| 2024-06-06 | 2.190 | 2.235 | 2.075 | 2.110 | 2.062 | 115,874 |
| 2024-06-05 | 2.280 | 2.380 | 2.035 | 2.160 | 2.111 | 327,389 |
| 2024-06-04 | 2.340 | 2.545 | 2.025 | 2.200 | 2.150 | 1,220,099 |
| 2024-06-03 | 3.900 | 4.000 | 3.875 | 3.875 | 3.787 | 15,681 |
| 2024-05-31 | 3.940 | 3.940 | 3.865 | 3.890 | 3.801 | 20,689 |
| 2024-05-30 | 3.900 | 3.940 | 3.870 | 3.940 | 3.850 | 28,774 |
| 2024-05-29 | 3.905 | 3.955 | 3.860 | 3.900 | 3.811 | 30,316 |
| 2024-05-28 | 3.920 | 4.000 | 3.850 | 3.925 | 3.836 | 41,107 |
| 2024-05-27 | 4.040 | 4.060 | 3.920 | 3.955 | 3.865 | 20,031 |
| 2024-05-24 | 4.070 | 4.135 | 3.980 | 4.020 | 3.928 | 28,879 |
| 2024-05-23 | 4.160 | 4.180 | 4.050 | 4.150 | 4.055 | 67,703 |
| 2024-05-22 | 4.170 | 4.215 | 4.110 | 4.160 | 4.065 | 44,920 |
| 2024-05-21 | 4.210 | 4.270 | 4.135 | 4.150 | 4.055 | 17,890 |
| 2024-05-20 | 4.080 | 4.275 | 4.045 | 4.245 | 4.148 | 26,499 |
| 2024-05-17 | 4.185 | 4.185 | 4.055 | 4.125 | 4.031 | 47,189 |
| 2024-05-16 | 4.360 | 4.360 | 4.185 | 4.230 | 4.134 | 33,339 |
| 2024-05-15 | 4.300 | 4.360 | 4.105 | 4.355 | 4.256 | 77,660 |
| 2024-05-14 | 4.465 | 4.465 | 4.205 | 4.370 | 4.270 | 33,460 |
| 2024-05-13 | 4.560 | 4.585 | 4.400 | 4.490 | 4.388 | 20,658 |
| 2024-05-10 | 4.600 | 4.660 | 4.505 | 4.590 | 4.485 | 37,816 |
| 2024-05-09 | 4.685 | 4.700 | 4.520 | 4.600 | 4.495 | 23,279 |
| 2024-05-08 | 4.620 | 4.730 | 4.440 | 4.665 | 4.559 | 36,899 |
| 2024-05-07 | 4.460 | 4.640 | 4.350 | 4.610 | 4.505 | 62,140 |
| 2024-05-06 | 4.180 | 4.520 | 4.180 | 4.475 | 4.373 | 101,508 |
| 2024-05-03 | 4.110 | 4.180 | 4.100 | 4.130 | 4.036 | 36,501 |
| 2024-05-02 | 4.100 | 4.180 | 4.010 | 4.110 | 4.016 | 25,509 |
| 2024-04-30 | 3.950 | 4.120 | 3.900 | 4.110 | 4.016 | 50,618 |
| 2024-04-29 | 3.940 | 3.950 | 3.890 | 3.940 | 3.850 | 25,481 |
| 2024-04-26 | 3.920 | 3.975 | 3.900 | 3.900 | 3.811 | 43,495 |
| 2024-04-25 | 3.925 | 4.080 | 3.865 | 3.965 | 3.875 | 37,418 |
| 2024-04-24 | 3.915 | 3.940 | 3.860 | 3.930 | 3.840 | 9,012 |
| 2024-04-23 | 3.890 | 3.950 | 3.855 | 3.925 | 3.836 | 55,460 |
| 2024-04-22 | 3.865 | 3.885 | 3.820 | 3.875 | 3.787 | 9,952 |
| 2024-04-19 | 3.895 | 3.900 | 3.720 | 3.865 | 3.777 | 8,233 |
| 2024-04-18 | 3.840 | 3.895 | 3.710 | 3.885 | 3.797 | 21,636 |
| 2024-04-17 | 3.790 | 3.880 | 3.750 | 3.840 | 3.753 | 8,587 |
| 2024-04-16 | 3.850 | 3.850 | 3.650 | 3.800 | 3.713 | 18,609 |
| 2024-04-15 | 3.955 | 3.955 | 3.860 | 3.875 | 3.787 | 17,254 |
| 2024-04-12 | 3.960 | 3.960 | 3.900 | 3.950 | 3.860 | 13,972 |
| 2024-04-11 | 3.975 | 3.980 | 3.900 | 3.940 | 3.850 | 14,951 |
| 2024-04-10 | 4.000 | 4.000 | 3.920 | 3.980 | 3.889 | 16,541 |
| 2024-04-09 | 3.995 | 4.040 | 3.960 | 4.040 | 3.948 | 14,886 |
| 2024-04-08 | 4.030 | 4.080 | 3.950 | 4.000 | 3.909 | 38,364 |
| 2024-04-05 | 4.060 | 4.060 | 3.900 | 4.035 | 3.943 | 24,817 |
| 2024-04-04 | 3.950 | 4.080 | 3.860 | 4.055 | 3.963 | 98,130 |
| 2024-04-03 | 3.820 | 4.145 | 3.755 | 3.880 | 3.792 | 184,121 |
| 2024-04-02 | 3.630 | 3.675 | 3.560 | 3.625 | 3.542 | 21,655 |
| 2024-03-28 | 3.600 | 3.700 | 3.560 | 3.630 | 3.547 | 25,446 |
| 2024-03-27 | 3.470 | 3.580 | 3.460 | 3.580 | 3.498 | 20,064 |
| 2024-03-26 | 3.520 | 3.520 | 3.440 | 3.500 | 3.420 | 28,098 |
| 2024-03-25 | 3.510 | 3.600 | 3.510 | 3.520 | 3.440 | 29,006 |
| 2024-03-22 | 3.680 | 3.700 | 3.600 | 3.600 | 3.518 | 13,185 |
| 2024-03-21 | 3.640 | 3.750 | 3.600 | 3.660 | 3.577 | 27,428 |
| 2024-03-20 | 3.530 | 3.640 | 3.410 | 3.580 | 3.498 | 51,942 |
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.