Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.280 | 4.380 | 4.210 | 4.300 | 4.202 | 77,556 |
| 2023-01-13 | 3.800 | 4.080 | 3.800 | 4.050 | 3.958 | 24,019 |
| 2023-01-12 | 3.800 | 3.900 | 3.790 | 3.810 | 3.723 | 14,706 |
| 2023-01-11 | 3.800 | 3.890 | 3.720 | 3.760 | 3.674 | 36,006 |
| 2023-01-10 | 3.650 | 3.950 | 3.640 | 3.750 | 3.665 | 81,314 |
| 2023-01-09 | 3.640 | 3.640 | 3.540 | 3.590 | 3.508 | 9,269 |
| 2023-01-06 | 3.610 | 3.660 | 3.580 | 3.600 | 3.518 | 10,001 |
| 2023-01-05 | 3.680 | 3.680 | 3.600 | 3.640 | 3.557 | 7,945 |
| 2023-01-04 | 3.700 | 3.700 | 3.650 | 3.680 | 3.596 | 5,127 |
| 2023-01-03 | 3.700 | 3.730 | 3.670 | 3.700 | 3.616 | 4,467 |
| 2023-01-02 | 3.600 | 3.700 | 3.570 | 3.700 | 3.616 | 20,198 |
| 2022-12-30 | 3.580 | 3.650 | 3.470 | 3.600 | 3.518 | 14,473 |
| 2022-12-29 | 3.490 | 3.560 | 3.450 | 3.520 | 3.440 | 7,700 |
| 2022-12-28 | 3.510 | 3.510 | 3.450 | 3.480 | 3.401 | 6,117 |
| 2022-12-27 | 3.490 | 3.540 | 3.480 | 3.500 | 3.420 | 8,852 |
| 2022-12-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.420 | 5,155 |
| 2022-12-22 | 3.510 | 3.530 | 3.410 | 3.500 | 3.420 | 13,594 |
| 2022-12-21 | 3.560 | 3.560 | 3.510 | 3.510 | 3.430 | 1,125 |
| 2022-12-20 | 3.500 | 3.560 | 3.420 | 3.560 | 3.479 | 11,477 |
| 2022-12-19 | 3.450 | 3.480 | 3.280 | 3.450 | 3.371 | 4,922 |
| 2022-12-16 | 3.450 | 3.450 | 3.370 | 3.450 | 3.371 | 2,482 |
| 2022-12-15 | 3.500 | 3.530 | 3.400 | 3.400 | 3.323 | 10,548 |
| 2022-12-14 | 3.520 | 3.550 | 3.330 | 3.500 | 3.420 | 6,943 |
| 2022-12-13 | 3.460 | 3.570 | 3.230 | 3.470 | 3.391 | 21,172 |
| 2022-12-12 | 3.540 | 3.540 | 3.460 | 3.480 | 3.401 | 3,000 |
| 2022-12-09 | 3.530 | 3.580 | 3.500 | 3.540 | 3.459 | 1,986 |
| 2022-12-08 | 3.540 | 3.570 | 3.430 | 3.500 | 3.420 | 8,811 |
| 2022-12-07 | 3.550 | 3.570 | 3.510 | 3.540 | 3.459 | 1,416 |
| 2022-12-06 | 3.600 | 3.610 | 3.550 | 3.550 | 3.469 | 4,615 |
| 2022-12-05 | 3.610 | 3.640 | 3.600 | 3.600 | 3.518 | 18,788 |
| 2022-12-02 | 3.660 | 3.670 | 3.610 | 3.610 | 3.528 | 3,346 |
| 2022-12-01 | 3.710 | 3.710 | 3.610 | 3.660 | 3.577 | 8,897 |
| 2022-11-30 | 3.690 | 3.720 | 3.660 | 3.710 | 3.626 | 4,057 |
| 2022-11-29 | 3.660 | 3.750 | 3.650 | 3.680 | 3.596 | 5,913 |
| 2022-11-28 | 3.680 | 3.760 | 3.640 | 3.660 | 3.577 | 6,751 |
| 2022-11-25 | 3.700 | 3.700 | 3.630 | 3.660 | 3.577 | 4,544 |
| 2022-11-24 | 3.720 | 3.730 | 3.690 | 3.690 | 3.606 | 1,170 |
| 2022-11-23 | 3.650 | 3.730 | 3.650 | 3.720 | 3.635 | 5,741 |
| 2022-11-22 | 3.550 | 3.650 | 3.550 | 3.650 | 3.567 | 5,762 |
| 2022-11-21 | 3.600 | 3.640 | 3.520 | 3.550 | 3.469 | 11,042 |
| 2022-11-18 | 3.660 | 3.660 | 3.550 | 3.550 | 3.469 | 8,943 |
| 2022-11-17 | 3.680 | 3.680 | 3.560 | 3.630 | 3.547 | 3,887 |
| 2022-11-16 | 3.660 | 3.670 | 3.590 | 3.660 | 3.577 | 11,919 |
| 2022-11-15 | 3.690 | 3.690 | 3.590 | 3.640 | 3.557 | 9,844 |
| 2022-11-14 | 3.630 | 3.690 | 3.580 | 3.680 | 3.596 | 17,390 |
| 2022-11-11 | 3.750 | 3.770 | 3.640 | 3.700 | 3.616 | 15,218 |
| 2022-11-10 | 3.760 | 3.780 | 3.680 | 3.740 | 3.655 | 23,844 |
| 2022-11-09 | 4.200 | 4.200 | 3.600 | 3.760 | 3.674 | 90,033 |
| 2022-11-08 | 4.520 | 4.520 | 4.400 | 4.510 | 4.407 | 4,137 |
| 2022-11-07 | 4.650 | 4.650 | 4.400 | 4.490 | 4.388 | 4,620 |
| 2022-11-04 | 4.610 | 4.730 | 4.610 | 4.650 | 4.544 | 8,512 |
| 2022-11-03 | 4.700 | 4.740 | 4.580 | 4.610 | 4.505 | 5,389 |
| 2022-11-02 | 4.700 | 5.060 | 4.700 | 4.700 | 4.593 | 7,486 |
| 2022-11-01 | 4.710 | 4.710 | 4.620 | 4.700 | 4.593 | 331 |
| 2022-10-31 | 4.610 | 4.740 | 4.610 | 4.700 | 4.593 | 2,578 |
| 2022-10-28 | 4.700 | 4.780 | 4.500 | 4.630 | 4.525 | 11,339 |
| 2022-10-27 | 4.590 | 4.600 | 4.520 | 4.580 | 4.476 | 1,386 |
| 2022-10-26 | 4.680 | 4.680 | 4.470 | 4.600 | 4.495 | 4,329 |
| 2022-10-25 | 4.520 | 4.670 | 4.510 | 4.670 | 4.564 | 4,664 |
| 2022-10-24 | 4.430 | 4.490 | 4.430 | 4.490 | 4.388 | 4,220 |
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.