Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.950 | 3.950 | 3.810 | 3.920 | 3.831 | 9,540 |
| 2023-04-11 | 3.990 | 3.990 | 3.900 | 3.930 | 3.840 | 5,401 |
| 2023-04-06 | 3.950 | 3.950 | 3.910 | 3.930 | 3.840 | 594 |
| 2023-04-05 | 3.850 | 3.940 | 3.790 | 3.940 | 3.850 | 8,439 |
| 2023-04-04 | 3.900 | 3.900 | 3.850 | 3.880 | 3.792 | 2,431 |
| 2023-04-03 | 3.930 | 4.000 | 3.890 | 3.900 | 3.811 | 4,400 |
| 2023-03-31 | 3.990 | 3.990 | 3.930 | 3.990 | 3.899 | 3,310 |
| 2023-03-30 | 3.970 | 3.980 | 3.930 | 3.970 | 3.880 | 3,361 |
| 2023-03-29 | 3.940 | 4.000 | 3.920 | 3.970 | 3.880 | 4,150 |
| 2023-03-28 | 3.900 | 3.940 | 3.860 | 3.940 | 3.850 | 8,962 |
| 2023-03-27 | 3.940 | 3.970 | 3.870 | 3.970 | 3.880 | 7,391 |
| 2023-03-24 | 4.010 | 4.060 | 3.920 | 4.000 | 3.909 | 4,500 |
| 2023-03-23 | 4.100 | 4.100 | 4.000 | 4.010 | 3.919 | 2,104 |
| 2023-03-22 | 3.970 | 4.100 | 3.940 | 4.100 | 4.007 | 10,217 |
| 2023-03-21 | 4.020 | 4.050 | 4.000 | 4.000 | 3.909 | 2,195 |
| 2023-03-20 | 4.030 | 4.030 | 3.860 | 4.000 | 3.909 | 7,182 |
| 2023-03-17 | 4.250 | 4.250 | 3.940 | 3.970 | 3.880 | 26,532 |
| 2023-03-16 | 4.200 | 4.250 | 4.180 | 4.250 | 4.153 | 14,095 |
| 2023-03-15 | 4.320 | 4.330 | 3.930 | 4.140 | 4.046 | 18,204 |
| 2023-03-14 | 4.200 | 4.370 | 4.150 | 4.280 | 4.183 | 13,002 |
| 2023-03-13 | 4.000 | 4.300 | 3.900 | 4.160 | 4.065 | 35,829 |
| 2023-03-10 | 3.980 | 4.220 | 3.850 | 4.160 | 4.065 | 43,510 |
| 2023-03-09 | 4.060 | 4.130 | 3.820 | 3.830 | 3.743 | 29,958 |
| 2023-03-08 | 4.200 | 4.200 | 4.070 | 4.080 | 3.987 | 7,607 |
| 2023-03-07 | 4.230 | 4.250 | 4.160 | 4.160 | 4.065 | 7,586 |
| 2023-03-06 | 4.340 | 4.360 | 4.220 | 4.230 | 4.134 | 10,148 |
| 2023-03-03 | 4.260 | 4.340 | 4.170 | 4.340 | 4.241 | 13,084 |
| 2023-03-02 | 4.300 | 4.350 | 4.230 | 4.280 | 4.183 | 8,000 |
| 2023-03-01 | 4.300 | 4.330 | 4.200 | 4.330 | 4.231 | 12,334 |
| 2023-02-28 | 4.400 | 4.440 | 4.250 | 4.330 | 4.231 | 24,919 |
| 2023-02-27 | 4.200 | 4.430 | 4.060 | 4.400 | 4.300 | 81,969 |
| 2023-02-24 | 3.940 | 4.200 | 3.940 | 4.060 | 3.968 | 58,379 |
| 2023-02-23 | 3.930 | 3.940 | 3.870 | 3.880 | 3.792 | 9,068 |
| 2023-02-22 | 3.970 | 3.990 | 3.860 | 3.870 | 3.782 | 20,375 |
| 2023-02-21 | 3.900 | 3.900 | 3.820 | 3.860 | 3.772 | 4,457 |
| 2023-02-20 | 3.750 | 3.880 | 3.730 | 3.880 | 3.792 | 3,824 |
| 2023-02-17 | 3.730 | 3.760 | 3.690 | 3.730 | 3.645 | 6,875 |
| 2023-02-16 | 3.890 | 3.890 | 3.700 | 3.730 | 3.645 | 30,651 |
| 2023-02-15 | 3.910 | 3.960 | 3.820 | 3.900 | 3.811 | 12,807 |
| 2023-02-14 | 3.860 | 3.950 | 3.820 | 3.940 | 3.850 | 8,826 |
| 2023-02-13 | 3.850 | 3.900 | 3.830 | 3.830 | 3.743 | 3,772 |
| 2023-02-10 | 3.920 | 3.920 | 3.810 | 3.820 | 3.733 | 4,458 |
| 2023-02-09 | 3.900 | 3.930 | 3.800 | 3.900 | 3.811 | 12,156 |
| 2023-02-08 | 3.980 | 3.980 | 3.840 | 3.940 | 3.850 | 11,722 |
| 2023-02-07 | 3.970 | 4.040 | 3.850 | 3.950 | 3.860 | 17,535 |
| 2023-02-06 | 4.120 | 4.120 | 3.840 | 3.940 | 3.850 | 18,798 |
| 2023-02-03 | 4.200 | 4.230 | 3.950 | 4.090 | 3.997 | 21,884 |
| 2023-02-02 | 4.200 | 4.230 | 4.150 | 4.200 | 4.104 | 6,228 |
| 2023-02-01 | 4.400 | 4.400 | 4.140 | 4.200 | 4.104 | 27,155 |
| 2023-01-31 | 4.600 | 4.750 | 4.270 | 4.380 | 4.280 | 78,448 |
| 2023-01-30 | 4.320 | 4.340 | 4.220 | 4.310 | 4.212 | 5,334 |
| 2023-01-27 | 4.260 | 4.300 | 4.250 | 4.290 | 4.192 | 10,056 |
| 2023-01-26 | 4.290 | 4.400 | 4.260 | 4.260 | 4.163 | 7,999 |
| 2023-01-25 | 4.430 | 4.470 | 4.260 | 4.260 | 4.163 | 14,769 |
| 2023-01-24 | 4.380 | 4.410 | 4.310 | 4.410 | 4.310 | 6,438 |
| 2023-01-23 | 4.360 | 4.370 | 4.290 | 4.350 | 4.251 | 7,461 |
| 2023-01-20 | 4.300 | 4.360 | 4.260 | 4.260 | 4.163 | 13,120 |
| 2023-01-19 | 4.390 | 4.400 | 4.270 | 4.300 | 4.202 | 20,713 |
| 2023-01-18 | 4.410 | 4.440 | 4.310 | 4.310 | 4.212 | 16,313 |
| 2023-01-17 | 4.350 | 4.450 | 4.350 | 4.440 | 4.339 | 23,947 |
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.