Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.650 | 4.670 | 4.570 | 4.650 | 4.544 | 68,593 |
| 2023-12-20 | 4.650 | 4.680 | 4.620 | 4.650 | 4.544 | 55,043 |
| 2023-12-19 | 4.650 | 4.660 | 4.610 | 4.650 | 4.544 | 54,269 |
| 2023-12-18 | 4.700 | 4.700 | 4.610 | 4.650 | 4.544 | 98,403 |
| 2023-12-15 | 4.610 | 4.670 | 4.580 | 4.660 | 4.554 | 87,202 |
| 2023-12-14 | 4.650 | 4.710 | 4.600 | 4.620 | 4.515 | 68,377 |
| 2023-12-13 | 4.840 | 4.840 | 4.600 | 4.640 | 4.534 | 90,625 |
| 2023-12-12 | 4.900 | 5.080 | 4.720 | 4.800 | 4.691 | 343,864 |
| 2023-12-11 | 5.540 | 5.680 | 5.400 | 5.640 | 5.512 | 29,102 |
| 2023-12-08 | 5.200 | 5.600 | 5.160 | 5.580 | 5.453 | 45,240 |
| 2023-12-07 | 5.320 | 5.340 | 5.160 | 5.200 | 5.082 | 14,734 |
| 2023-12-06 | 5.160 | 5.380 | 5.160 | 5.360 | 5.238 | 23,709 |
| 2023-12-05 | 5.300 | 5.420 | 5.200 | 5.260 | 5.140 | 22,823 |
| 2023-12-04 | 5.280 | 5.480 | 5.240 | 5.380 | 5.257 | 34,370 |
| 2023-12-01 | 5.040 | 5.480 | 4.950 | 5.200 | 5.082 | 64,492 |
| 2023-11-30 | 5.220 | 5.400 | 4.900 | 4.970 | 4.857 | 114,469 |
| 2023-11-29 | 5.420 | 5.560 | 5.260 | 5.380 | 5.257 | 33,990 |
| 2023-11-28 | 5.680 | 5.680 | 5.460 | 5.540 | 5.414 | 22,367 |
| 2023-11-27 | 5.780 | 5.800 | 5.560 | 5.620 | 5.492 | 31,025 |
| 2023-11-24 | 5.620 | 5.800 | 5.400 | 5.720 | 5.590 | 47,275 |
| 2023-11-23 | 5.760 | 5.760 | 5.560 | 5.580 | 5.453 | 26,056 |
| 2023-11-22 | 5.840 | 5.920 | 5.680 | 5.720 | 5.590 | 13,866 |
| 2023-11-21 | 5.920 | 6.120 | 5.520 | 5.840 | 5.707 | 94,664 |
| 2023-11-20 | 6.140 | 6.160 | 5.900 | 5.920 | 5.785 | 32,312 |
| 2023-11-17 | 6.300 | 6.300 | 6.100 | 6.120 | 5.981 | 15,721 |
| 2023-11-16 | 6.240 | 6.280 | 6.060 | 6.280 | 6.137 | 31,126 |
| 2023-11-15 | 6.340 | 6.420 | 6.160 | 6.200 | 6.059 | 51,795 |
| 2023-11-14 | 6.360 | 6.500 | 6.200 | 6.380 | 6.235 | 96,096 |
| 2023-11-13 | 6.160 | 6.320 | 6.080 | 6.320 | 6.176 | 22,175 |
| 2023-11-10 | 6.340 | 6.440 | 6.060 | 6.180 | 6.039 | 78,191 |
| 2023-11-09 | 6.360 | 6.500 | 6.320 | 6.420 | 6.274 | 61,139 |
| 2023-11-08 | 7.300 | 7.340 | 6.380 | 6.500 | 6.352 | 285,324 |
| 2023-11-07 | 5.940 | 6.240 | 5.940 | 6.140 | 6.000 | 29,258 |
| 2023-11-06 | 6.080 | 6.180 | 5.840 | 5.920 | 5.785 | 23,588 |
| 2023-11-03 | 6.280 | 6.280 | 5.840 | 6.200 | 6.059 | 54,674 |
| 2023-11-02 | 6.300 | 6.420 | 6.180 | 6.260 | 6.117 | 37,396 |
| 2023-11-01 | 6.180 | 6.460 | 6.180 | 6.340 | 6.196 | 60,052 |
| 2023-10-31 | 5.880 | 6.160 | 5.840 | 6.140 | 6.000 | 50,285 |
| 2023-10-30 | 5.700 | 5.980 | 5.680 | 5.880 | 5.746 | 71,121 |
| 2023-10-27 | 5.420 | 5.700 | 5.260 | 5.660 | 5.531 | 24,961 |
| 2023-10-26 | 5.540 | 5.540 | 5.280 | 5.400 | 5.277 | 12,519 |
| 2023-10-25 | 5.440 | 5.640 | 5.140 | 5.380 | 5.257 | 49,743 |
| 2023-10-24 | 5.360 | 5.580 | 5.160 | 5.300 | 5.179 | 38,255 |
| 2023-10-23 | 5.500 | 5.760 | 5.100 | 5.580 | 5.453 | 73,388 |
| 2023-10-20 | 5.800 | 5.800 | 5.500 | 5.660 | 5.531 | 43,051 |
| 2023-10-19 | 6.300 | 6.340 | 5.720 | 5.880 | 5.746 | 73,972 |
| 2023-10-18 | 6.380 | 6.380 | 6.240 | 6.340 | 6.196 | 33,348 |
| 2023-10-17 | 6.460 | 6.520 | 6.260 | 6.260 | 6.117 | 33,964 |
| 2023-10-16 | 6.420 | 6.700 | 6.140 | 6.480 | 6.332 | 83,592 |
| 2023-10-13 | 5.960 | 7.500 | 5.900 | 6.440 | 6.293 | 294,049 |
| 2023-10-12 | 5.700 | 5.960 | 5.700 | 5.960 | 5.824 | 32,997 |
| 2023-10-11 | 5.800 | 5.800 | 5.620 | 5.720 | 5.590 | 27,177 |
| 2023-10-10 | 5.660 | 5.860 | 5.660 | 5.760 | 5.629 | 25,859 |
| 2023-10-09 | 5.840 | 5.920 | 5.500 | 5.700 | 5.570 | 61,899 |
| 2023-10-06 | 5.800 | 6.040 | 5.780 | 5.920 | 5.785 | 45,033 |
| 2023-10-05 | 5.740 | 5.900 | 5.560 | 5.880 | 5.746 | 66,146 |
| 2023-10-04 | 5.780 | 6.020 | 5.520 | 5.620 | 5.492 | 136,355 |
| 2023-10-03 | 6.140 | 6.440 | 5.800 | 5.880 | 5.746 | 151,931 |
| 2023-10-02 | 6.000 | 6.260 | 5.880 | 5.960 | 5.824 | 145,041 |
| 2023-09-29 | 5.160 | 5.740 | 5.160 | 5.680 | 5.551 | 127,132 |
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.