Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 5.300 | 5.340 | 5.080 | 5.140 | 5.023 | 52,349 |
| 2023-09-27 | 5.400 | 5.400 | 5.140 | 5.340 | 5.218 | 34,521 |
| 2023-09-26 | 5.680 | 5.680 | 5.300 | 5.320 | 5.199 | 37,774 |
| 2023-09-25 | 5.360 | 5.880 | 5.220 | 5.620 | 5.492 | 150,262 |
| 2023-09-22 | 5.060 | 5.460 | 4.930 | 5.360 | 5.238 | 79,314 |
| 2023-09-21 | 5.120 | 5.360 | 4.860 | 5.020 | 4.906 | 128,880 |
| 2023-09-20 | 5.600 | 5.600 | 5.120 | 5.240 | 5.121 | 118,807 |
| 2023-09-19 | 5.700 | 5.820 | 5.340 | 5.600 | 5.472 | 137,953 |
| 2023-09-18 | 5.860 | 6.280 | 5.400 | 5.700 | 5.570 | 409,082 |
| 2023-09-15 | 4.950 | 5.840 | 4.950 | 5.580 | 5.453 | 665,946 |
| 2023-09-14 | 4.090 | 5.280 | 3.940 | 4.850 | 4.740 | 530,177 |
| 2023-09-13 | 4.150 | 4.150 | 3.970 | 4.090 | 3.997 | 53,787 |
| 2023-09-12 | 4.250 | 4.450 | 4.130 | 4.190 | 4.095 | 173,177 |
| 2023-09-11 | 4.030 | 4.030 | 3.850 | 3.910 | 3.821 | 25,975 |
| 2023-09-08 | 3.970 | 4.040 | 3.920 | 4.030 | 3.938 | 24,712 |
| 2023-09-07 | 4.060 | 4.070 | 3.950 | 3.990 | 3.899 | 32,297 |
| 2023-09-06 | 4.200 | 4.200 | 4.100 | 4.100 | 4.007 | 2,510 |
| 2023-09-05 | 4.300 | 4.300 | 4.110 | 4.190 | 4.095 | 25,062 |
| 2023-09-04 | 4.330 | 4.500 | 4.310 | 4.310 | 4.212 | 20,076 |
| 2023-09-01 | 4.550 | 4.550 | 4.360 | 4.360 | 4.261 | 14,297 |
| 2023-08-31 | 4.500 | 4.590 | 4.400 | 4.530 | 4.427 | 10,824 |
| 2023-08-30 | 4.550 | 4.570 | 4.460 | 4.540 | 4.437 | 13,239 |
| 2023-08-29 | 4.400 | 4.610 | 4.400 | 4.580 | 4.476 | 28,467 |
| 2023-08-28 | 4.360 | 4.400 | 4.300 | 4.400 | 4.300 | 3,387 |
| 2023-08-25 | 4.350 | 4.390 | 4.270 | 4.390 | 4.290 | 7,072 |
| 2023-08-24 | 4.310 | 4.460 | 4.310 | 4.330 | 4.231 | 8,326 |
| 2023-08-23 | 4.490 | 4.490 | 4.300 | 4.320 | 4.222 | 18,573 |
| 2023-08-22 | 4.660 | 4.700 | 4.380 | 4.500 | 4.398 | 33,263 |
| 2023-08-21 | 4.560 | 4.940 | 4.560 | 4.660 | 4.554 | 43,750 |
| 2023-08-18 | 4.440 | 4.660 | 4.200 | 4.620 | 4.515 | 37,486 |
| 2023-08-17 | 4.390 | 4.570 | 4.330 | 4.480 | 4.378 | 13,936 |
| 2023-08-16 | 4.150 | 4.670 | 4.150 | 4.450 | 4.349 | 58,265 |
| 2023-08-15 | 4.200 | 4.200 | 4.120 | 4.150 | 4.055 | 1,778 |
| 2023-08-14 | 4.110 | 4.310 | 4.060 | 4.220 | 4.124 | 12,426 |
| 2023-08-11 | 4.060 | 4.100 | 4.010 | 4.100 | 4.007 | 4,915 |
| 2023-08-10 | 4.000 | 4.050 | 3.980 | 4.050 | 3.958 | 4,029 |
| 2023-08-09 | 3.940 | 4.020 | 3.940 | 4.010 | 3.919 | 7,110 |
| 2023-08-08 | 4.080 | 4.080 | 4.010 | 4.010 | 3.919 | 4,488 |
| 2023-08-07 | 4.100 | 4.130 | 4.000 | 4.080 | 3.987 | 15,623 |
| 2023-08-04 | 4.140 | 4.160 | 4.000 | 4.100 | 4.007 | 9,358 |
| 2023-08-03 | 4.190 | 4.200 | 4.120 | 4.180 | 4.085 | 2,460 |
| 2023-08-02 | 4.260 | 4.270 | 4.190 | 4.190 | 4.095 | 7,127 |
| 2023-08-01 | 4.280 | 4.400 | 4.260 | 4.270 | 4.173 | 14,365 |
| 2023-07-31 | 4.280 | 4.280 | 4.200 | 4.200 | 4.104 | 9,421 |
| 2023-07-28 | 4.300 | 4.350 | 4.200 | 4.290 | 4.192 | 7,491 |
| 2023-07-27 | 4.280 | 4.350 | 4.280 | 4.300 | 4.202 | 7,895 |
| 2023-07-26 | 4.400 | 4.420 | 4.240 | 4.350 | 4.251 | 11,512 |
| 2023-07-25 | 4.340 | 4.400 | 4.300 | 4.360 | 4.261 | 8,190 |
| 2023-07-24 | 4.100 | 4.280 | 4.100 | 4.280 | 4.183 | 5,254 |
| 2023-07-21 | 4.210 | 4.210 | 4.100 | 4.140 | 4.046 | 8,061 |
| 2023-07-20 | 4.210 | 4.240 | 4.160 | 4.180 | 4.085 | 8,919 |
| 2023-07-19 | 4.230 | 4.230 | 4.170 | 4.210 | 4.114 | 4,682 |
| 2023-07-18 | 4.200 | 4.240 | 4.160 | 4.240 | 4.143 | 12,152 |
| 2023-07-17 | 4.260 | 4.400 | 4.240 | 4.260 | 4.163 | 11,639 |
| 2023-07-14 | 4.290 | 4.390 | 4.230 | 4.260 | 4.163 | 17,571 |
| 2023-07-13 | 4.000 | 4.270 | 3.980 | 4.250 | 4.153 | 41,487 |
| 2023-07-12 | 4.000 | 4.050 | 3.930 | 3.990 | 3.899 | 24,176 |
| 2023-07-11 | 3.890 | 4.010 | 3.890 | 3.990 | 3.899 | 24,621 |
| 2023-07-10 | 3.980 | 4.000 | 3.880 | 3.930 | 3.840 | 8,932 |
| 2023-07-07 | 3.950 | 4.000 | 3.880 | 4.000 | 3.909 | 3,538 |
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.