Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.840 | 3.840 | 3.500 | 3.720 | 3.635 | 56,183 |
| 2024-03-18 | 3.870 | 3.890 | 3.760 | 3.840 | 3.753 | 9,973 |
| 2024-03-15 | 3.950 | 3.980 | 3.710 | 3.870 | 3.782 | 33,126 |
| 2024-03-14 | 4.000 | 4.000 | 3.910 | 3.930 | 3.840 | 6,002 |
| 2024-03-13 | 3.960 | 3.990 | 3.930 | 3.970 | 3.880 | 5,046 |
| 2024-03-12 | 4.000 | 4.000 | 3.890 | 3.920 | 3.831 | 24,926 |
| 2024-03-11 | 3.970 | 4.000 | 3.930 | 4.000 | 3.909 | 14,575 |
| 2024-03-08 | 3.990 | 4.000 | 3.910 | 4.000 | 3.909 | 19,792 |
| 2024-03-07 | 4.020 | 4.020 | 3.950 | 4.000 | 3.909 | 26,485 |
| 2024-03-06 | 4.000 | 4.080 | 3.990 | 4.070 | 3.977 | 9,792 |
| 2024-03-05 | 4.190 | 4.190 | 3.960 | 3.980 | 3.889 | 23,949 |
| 2024-03-04 | 4.140 | 4.280 | 4.140 | 4.170 | 4.075 | 61,212 |
| 2024-03-01 | 4.090 | 4.140 | 4.020 | 4.130 | 4.036 | 27,029 |
| 2024-02-29 | 4.060 | 4.060 | 3.970 | 4.060 | 3.968 | 12,500 |
| 2024-02-28 | 4.140 | 4.140 | 3.960 | 4.060 | 3.968 | 30,124 |
| 2024-02-27 | 4.120 | 4.120 | 4.040 | 4.120 | 4.026 | 18,920 |
| 2024-02-26 | 4.010 | 4.180 | 3.930 | 4.120 | 4.026 | 37,392 |
| 2024-02-23 | 3.900 | 4.000 | 3.900 | 3.990 | 3.899 | 21,509 |
| 2024-02-22 | 3.930 | 3.940 | 3.840 | 3.910 | 3.821 | 14,080 |
| 2024-02-21 | 3.900 | 3.950 | 3.850 | 3.910 | 3.821 | 36,774 |
| 2024-02-20 | 3.980 | 4.030 | 3.890 | 4.000 | 3.909 | 23,597 |
| 2024-02-19 | 4.120 | 4.130 | 4.000 | 4.000 | 3.909 | 13,636 |
| 2024-02-16 | 4.100 | 4.190 | 4.050 | 4.150 | 4.055 | 23,087 |
| 2024-02-15 | 3.930 | 4.080 | 3.930 | 4.070 | 3.977 | 15,707 |
| 2024-02-14 | 4.000 | 4.010 | 3.890 | 3.920 | 3.831 | 31,012 |
| 2024-02-13 | 3.940 | 4.000 | 3.920 | 4.000 | 3.909 | 21,925 |
| 2024-02-12 | 3.960 | 4.000 | 3.890 | 3.970 | 3.880 | 43,098 |
| 2024-02-09 | 4.070 | 4.070 | 3.970 | 4.000 | 3.909 | 16,400 |
| 2024-02-08 | 4.160 | 4.210 | 3.970 | 4.070 | 3.977 | 33,268 |
| 2024-02-07 | 4.220 | 4.280 | 4.060 | 4.190 | 4.095 | 44,473 |
| 2024-02-06 | 4.030 | 4.280 | 4.030 | 4.220 | 4.124 | 43,214 |
| 2024-02-05 | 4.010 | 4.120 | 3.980 | 4.100 | 4.007 | 69,539 |
| 2024-02-02 | 4.020 | 4.220 | 3.970 | 4.110 | 4.016 | 43,933 |
| 2024-02-01 | 4.000 | 4.090 | 3.940 | 4.000 | 3.909 | 35,000 |
| 2024-01-31 | 4.240 | 4.240 | 3.950 | 4.040 | 3.948 | 74,389 |
| 2024-01-30 | 4.290 | 4.290 | 4.130 | 4.200 | 4.104 | 43,537 |
| 2024-01-29 | 4.340 | 4.400 | 4.140 | 4.230 | 4.134 | 43,068 |
| 2024-01-26 | 4.400 | 4.440 | 4.300 | 4.360 | 4.261 | 20,349 |
| 2024-01-25 | 4.200 | 4.440 | 4.110 | 4.440 | 4.339 | 43,169 |
| 2024-01-24 | 4.450 | 4.460 | 4.160 | 4.280 | 4.183 | 41,532 |
| 2024-01-23 | 4.510 | 4.510 | 4.250 | 4.400 | 4.300 | 32,376 |
| 2024-01-22 | 4.560 | 4.620 | 4.410 | 4.520 | 4.417 | 55,482 |
| 2024-01-19 | 4.590 | 4.660 | 4.520 | 4.600 | 4.495 | 27,541 |
| 2024-01-18 | 4.700 | 4.700 | 4.560 | 4.610 | 4.505 | 30,560 |
| 2024-01-17 | 4.920 | 4.920 | 4.500 | 4.660 | 4.554 | 84,656 |
| 2024-01-16 | 4.660 | 4.940 | 4.590 | 4.900 | 4.788 | 42,515 |
| 2024-01-15 | 4.560 | 4.670 | 4.530 | 4.670 | 4.564 | 25,948 |
| 2024-01-12 | 4.660 | 4.730 | 4.500 | 4.600 | 4.495 | 78,252 |
| 2024-01-11 | 4.810 | 4.880 | 4.640 | 4.740 | 4.632 | 40,008 |
| 2024-01-10 | 4.840 | 4.920 | 4.800 | 4.800 | 4.691 | 16,758 |
| 2024-01-09 | 4.980 | 5.020 | 4.820 | 4.840 | 4.730 | 22,580 |
| 2024-01-08 | 5.080 | 5.080 | 4.910 | 4.950 | 4.837 | 25,906 |
| 2024-01-05 | 4.840 | 5.160 | 4.700 | 5.120 | 5.003 | 66,928 |
| 2024-01-04 | 4.970 | 5.080 | 4.780 | 4.880 | 4.769 | 38,920 |
| 2024-01-03 | 5.120 | 5.120 | 4.910 | 4.990 | 4.876 | 30,328 |
| 2024-01-02 | 5.160 | 5.300 | 5.000 | 5.060 | 4.945 | 143,603 |
| 2023-12-29 | 4.630 | 5.180 | 4.630 | 5.000 | 4.886 | 200,444 |
| 2023-12-28 | 4.580 | 4.610 | 4.500 | 4.570 | 4.466 | 68,817 |
| 2023-12-27 | 4.660 | 4.660 | 4.510 | 4.610 | 4.505 | 55,199 |
| 2023-12-22 | 4.640 | 4.670 | 4.580 | 4.670 | 4.564 | 88,716 |
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.