Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.050 | 4.050 | 3.870 | 3.980 | 3.889 | 15,075 |
| 2023-07-05 | 4.240 | 4.240 | 4.000 | 4.050 | 3.958 | 22,374 |
| 2023-07-04 | 4.240 | 4.260 | 4.200 | 4.230 | 4.134 | 8,179 |
| 2023-07-03 | 4.290 | 4.300 | 4.200 | 4.260 | 4.163 | 7,889 |
| 2023-06-30 | 4.360 | 4.380 | 4.240 | 4.310 | 4.212 | 13,340 |
| 2023-06-29 | 4.330 | 4.370 | 4.300 | 4.350 | 4.251 | 3,020 |
| 2023-06-28 | 4.360 | 4.400 | 4.220 | 4.330 | 4.231 | 26,853 |
| 2023-06-27 | 4.330 | 4.350 | 4.250 | 4.330 | 4.231 | 14,050 |
| 2023-06-26 | 4.080 | 4.370 | 4.040 | 4.300 | 4.202 | 29,582 |
| 2023-06-23 | 4.060 | 4.100 | 3.980 | 4.060 | 3.968 | 20,185 |
| 2023-06-22 | 4.070 | 4.160 | 3.900 | 4.060 | 3.968 | 24,533 |
| 2023-06-21 | 4.180 | 4.180 | 4.000 | 4.080 | 3.987 | 36,346 |
| 2023-06-20 | 4.320 | 4.360 | 4.180 | 4.180 | 4.085 | 22,339 |
| 2023-06-19 | 4.460 | 4.460 | 4.320 | 4.320 | 4.222 | 10,543 |
| 2023-06-16 | 4.380 | 4.440 | 4.350 | 4.390 | 4.290 | 14,147 |
| 2023-06-15 | 4.440 | 4.460 | 4.320 | 4.330 | 4.231 | 15,001 |
| 2023-06-14 | 4.580 | 4.580 | 4.320 | 4.480 | 4.378 | 38,957 |
| 2023-06-13 | 4.600 | 4.660 | 4.550 | 4.600 | 4.495 | 20,185 |
| 2023-06-12 | 4.650 | 4.800 | 4.580 | 4.600 | 4.495 | 26,036 |
| 2023-06-09 | 4.520 | 4.650 | 4.430 | 4.600 | 4.495 | 21,254 |
| 2023-06-08 | 4.770 | 4.770 | 4.460 | 4.530 | 4.427 | 69,356 |
| 2023-06-07 | 4.980 | 5.020 | 4.650 | 4.770 | 4.661 | 32,666 |
| 2023-06-06 | 5.120 | 5.120 | 4.720 | 4.990 | 4.876 | 35,599 |
| 2023-06-05 | 5.300 | 5.480 | 5.000 | 5.160 | 5.042 | 79,265 |
| 2023-06-02 | 5.240 | 5.440 | 5.100 | 5.260 | 5.140 | 80,377 |
| 2023-06-01 | 4.960 | 5.280 | 4.950 | 5.160 | 5.042 | 117,832 |
| 2023-05-31 | 4.700 | 4.960 | 4.610 | 4.900 | 4.788 | 40,332 |
| 2023-05-30 | 4.700 | 4.720 | 4.650 | 4.660 | 4.554 | 21,183 |
| 2023-05-29 | 4.540 | 4.770 | 4.540 | 4.650 | 4.544 | 28,543 |
| 2023-05-26 | 4.710 | 4.750 | 4.460 | 4.540 | 4.437 | 81,343 |
| 2023-05-25 | 4.570 | 4.800 | 4.550 | 4.700 | 4.593 | 63,010 |
| 2023-05-24 | 4.470 | 4.840 | 4.260 | 4.510 | 4.407 | 204,365 |
| 2023-05-23 | 4.620 | 4.840 | 4.190 | 4.480 | 4.378 | 997,184 |
| 2023-05-22 | 3.700 | 3.720 | 3.650 | 3.710 | 3.626 | 10,595 |
| 2023-05-19 | 3.620 | 3.720 | 3.610 | 3.670 | 3.586 | 4,104 |
| 2023-05-18 | 3.550 | 3.700 | 3.530 | 3.620 | 3.538 | 2,179 |
| 2023-05-17 | 3.700 | 3.720 | 3.410 | 3.550 | 3.469 | 8,001 |
| 2023-05-16 | 3.700 | 3.700 | 3.600 | 3.690 | 3.606 | 12,045 |
| 2023-05-15 | 3.730 | 3.730 | 3.650 | 3.710 | 3.626 | 7,105 |
| 2023-05-12 | 3.720 | 3.730 | 3.660 | 3.720 | 3.635 | 13,201 |
| 2023-05-11 | 3.740 | 3.740 | 3.670 | 3.700 | 3.616 | 7,388 |
| 2023-05-10 | 3.690 | 3.740 | 3.690 | 3.740 | 3.655 | 5,926 |
| 2023-05-09 | 3.720 | 3.750 | 3.680 | 3.730 | 3.645 | 5,770 |
| 2023-05-08 | 3.740 | 3.760 | 3.700 | 3.700 | 3.616 | 16,414 |
| 2023-05-05 | 3.690 | 3.720 | 3.670 | 3.700 | 3.616 | 7,158 |
| 2023-05-04 | 3.730 | 3.840 | 3.650 | 3.770 | 3.684 | 35,880 |
| 2023-05-03 | 3.340 | 3.900 | 3.340 | 3.840 | 3.753 | 44,327 |
| 2023-05-02 | 2.960 | 3.400 | 2.900 | 3.200 | 3.127 | 30,191 |
| 2023-04-28 | 3.120 | 3.130 | 2.820 | 3.000 | 2.932 | 40,064 |
| 2023-04-27 | 3.210 | 3.250 | 3.100 | 3.120 | 3.049 | 23,019 |
| 2023-04-26 | 3.340 | 3.340 | 3.160 | 3.240 | 3.166 | 14,375 |
| 2023-04-25 | 3.450 | 3.450 | 3.160 | 3.300 | 3.225 | 21,552 |
| 2023-04-24 | 3.410 | 3.530 | 3.300 | 3.450 | 3.371 | 12,141 |
| 2023-04-21 | 3.330 | 3.440 | 3.330 | 3.410 | 3.332 | 5,939 |
| 2023-04-20 | 3.560 | 3.600 | 3.280 | 3.320 | 3.244 | 21,162 |
| 2023-04-19 | 3.650 | 3.680 | 3.410 | 3.640 | 3.557 | 15,340 |
| 2023-04-18 | 3.780 | 3.780 | 3.660 | 3.680 | 3.596 | 4,132 |
| 2023-04-17 | 3.780 | 3.780 | 3.740 | 3.740 | 3.655 | 6,723 |
| 2023-04-14 | 3.850 | 3.850 | 3.750 | 3.830 | 3.743 | 20,955 |
| 2023-04-13 | 3.900 | 3.900 | 3.800 | 3.850 | 3.762 | 7,972 |
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.