Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4.440 | 4.440 | 4.380 | 4.430 | 4.329 | 2,701 |
| 2022-10-20 | 4.300 | 4.420 | 4.260 | 4.410 | 4.310 | 1,379 |
| 2022-10-19 | 4.320 | 4.400 | 4.290 | 4.300 | 4.202 | 4,877 |
| 2022-10-18 | 4.440 | 4.440 | 4.280 | 4.400 | 4.300 | 5,844 |
| 2022-10-17 | 4.280 | 4.440 | 4.260 | 4.440 | 4.339 | 3,440 |
| 2022-10-14 | 4.440 | 4.490 | 4.340 | 4.400 | 4.300 | 9,349 |
| 2022-10-13 | 4.470 | 4.510 | 4.180 | 4.400 | 4.300 | 7,307 |
| 2022-10-12 | 4.660 | 4.700 | 4.460 | 4.550 | 4.446 | 3,499 |
| 2022-10-11 | 4.800 | 4.870 | 4.650 | 4.660 | 4.554 | 5,229 |
| 2022-10-10 | 5.020 | 5.020 | 4.870 | 4.870 | 4.759 | 2,991 |
| 2022-10-07 | 4.890 | 5.020 | 4.860 | 5.020 | 4.906 | 7,179 |
| 2022-10-06 | 5.060 | 5.100 | 4.720 | 4.810 | 4.700 | 6,601 |
| 2022-10-05 | 5.040 | 5.060 | 4.980 | 5.060 | 4.945 | 1,948 |
| 2022-10-04 | 5.060 | 5.160 | 5.000 | 5.000 | 4.886 | 2,661 |
| 2022-10-03 | 5.280 | 5.320 | 5.080 | 5.080 | 4.964 | 6,980 |
| 2022-09-30 | 5.180 | 5.220 | 5.180 | 5.200 | 5.082 | 1,561 |
| 2022-09-29 | 5.260 | 5.260 | 5.100 | 5.140 | 5.023 | 2,123 |
| 2022-09-28 | 5.240 | 5.260 | 5.160 | 5.260 | 5.140 | 958 |
| 2022-09-27 | 5.100 | 5.200 | 4.990 | 5.200 | 5.082 | 3,091 |
| 2022-09-26 | 5.200 | 5.220 | 4.820 | 5.100 | 4.984 | 8,595 |
| 2022-09-23 | 5.640 | 5.640 | 5.140 | 5.260 | 5.140 | 8,501 |
| 2022-09-22 | 5.400 | 5.600 | 5.400 | 5.600 | 5.472 | 1,972 |
| 2022-09-21 | 5.460 | 5.700 | 5.400 | 5.700 | 5.570 | 5,611 |
| 2022-09-20 | 5.860 | 5.860 | 5.680 | 5.780 | 5.648 | 1,778 |
| 2022-09-19 | 5.920 | 5.920 | 5.740 | 5.860 | 5.727 | 2,213 |
| 2022-09-16 | 5.740 | 5.900 | 5.740 | 5.900 | 5.766 | 2,249 |
| 2022-09-15 | 5.660 | 6.000 | 5.660 | 5.740 | 5.609 | 6,014 |
| 2022-09-14 | 5.700 | 5.880 | 5.640 | 5.640 | 5.512 | 2,380 |
| 2022-09-13 | 5.740 | 5.880 | 5.740 | 5.740 | 5.609 | 2,959 |
| 2022-09-12 | 5.700 | 5.720 | 5.540 | 5.720 | 5.590 | 2,717 |
| 2022-09-09 | 5.700 | 5.740 | 5.700 | 5.700 | 5.570 | 817 |
| 2022-09-08 | 5.700 | 5.720 | 5.680 | 5.700 | 5.570 | 2,250 |
| 2022-09-07 | 5.980 | 5.980 | 5.600 | 5.680 | 5.551 | 7,717 |
| 2022-09-06 | 6.000 | 6.000 | 5.960 | 5.980 | 5.844 | 912 |
| 2022-09-05 | 6.020 | 6.020 | 5.980 | 6.000 | 5.863 | 4,270 |
| 2022-09-02 | 6.020 | 6.020 | 6.000 | 6.020 | 5.883 | 1,697 |
| 2022-09-01 | 6.080 | 6.080 | 6.000 | 6.000 | 5.863 | 6,313 |
| 2022-08-31 | 6.040 | 6.060 | 6.020 | 6.060 | 5.922 | 1,000 |
| 2022-08-30 | 6.060 | 6.080 | 6.020 | 6.040 | 5.902 | 205 |
| 2022-08-29 | 5.960 | 6.060 | 5.960 | 6.060 | 5.922 | 4,143 |
| 2022-08-26 | 6.020 | 6.060 | 6.000 | 6.000 | 5.863 | 1,944 |
| 2022-08-25 | 6.040 | 6.040 | 6.020 | 6.040 | 5.902 | 447 |
| 2022-08-24 | 5.960 | 6.040 | 5.960 | 6.040 | 5.902 | 2,130 |
| 2022-08-23 | 6.040 | 6.100 | 5.960 | 6.000 | 5.863 | 3,979 |
| 2022-08-22 | 6.060 | 6.060 | 5.960 | 6.040 | 5.902 | 2,689 |
| 2022-08-19 | 6.060 | 6.080 | 5.940 | 6.060 | 5.922 | 3,374 |
| 2022-08-18 | 6.040 | 6.060 | 6.020 | 6.060 | 5.922 | 1,036 |
| 2022-08-17 | 6.140 | 6.140 | 6.020 | 6.020 | 5.883 | 3,444 |
| 2022-08-16 | 6.140 | 6.140 | 6.100 | 6.140 | 6.000 | 1,211 |
| 2022-08-15 | 6.080 | 6.160 | 6.080 | 6.140 | 6.000 | 2,469 |
| 2022-08-12 | 6.120 | 6.120 | 5.960 | 6.080 | 5.942 | 8,442 |
| 2022-08-11 | 6.080 | 6.120 | 5.960 | 6.020 | 5.883 | 7,834 |
| 2022-08-10 | 6.100 | 6.120 | 6.000 | 6.080 | 5.942 | 2,872 |
| 2022-08-09 | 6.180 | 6.180 | 6.060 | 6.120 | 5.981 | 2,350 |
| 2022-08-08 | 6.140 | 6.160 | 6.000 | 6.160 | 6.020 | 5,787 |
| 2022-08-05 | 6.240 | 6.260 | 6.080 | 6.140 | 6.000 | 5,799 |
| 2022-08-04 | 6.280 | 6.280 | 6.140 | 6.260 | 6.117 | 3,647 |
| 2022-08-03 | 6.060 | 6.280 | 6.020 | 6.260 | 6.117 | 8,163 |
| 2022-08-02 | 6.120 | 6.120 | 6.000 | 6.100 | 5.961 | 4,356 |
| 2022-08-01 | 6.180 | 6.180 | 6.020 | 6.100 | 5.961 | 1,385 |
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.