Valbiotis SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.160	6.200	6.060	6.160	6.020	3,744
2022-07-28	6.120	6.280	5.960	6.120	5.981	6,922
2022-07-27	6.080	6.140	5.980	6.120	5.981	3,615
2022-07-26	6.140	6.140	5.980	6.040	5.902	3,628
2022-07-25	6.200	6.200	6.060	6.140	6.000	1,939
2022-07-22	6.100	6.220	6.060	6.220	6.078	3,222
2022-07-21	6.120	6.200	6.120	6.120	5.981	6,315
2022-07-20	6.240	6.240	6.080	6.100	5.961	12,284
2022-07-19	6.320	6.320	6.180	6.200	6.059	4,868
2022-07-18	6.240	6.320	6.180	6.320	6.176	2,541
2022-07-15	6.440	6.440	6.140	6.220	6.078	6,881
2022-07-14	6.480	6.480	6.420	6.420	6.274	1,913
2022-07-13	6.460	6.540	6.120	6.460	6.313	3,552
2022-07-12	6.400	6.460	6.320	6.460	6.313	2,257
2022-07-11	6.120	6.620	6.080	6.380	6.235	5,835
2022-07-08	6.020	6.340	6.000	6.080	5.942	7,853
2022-07-07	6.040	6.160	6.000	6.000	5.863	3,852
2022-07-06	6.200	6.200	6.000	6.000	5.863	1,391
2022-07-05	6.120	6.200	6.000	6.180	6.039	6,215
2022-07-04	6.020	6.200	6.020	6.040	5.902	4,025
2022-07-01	6.160	6.160	5.980	6.120	5.981	3,602
2022-06-30	6.220	6.220	5.980	6.160	6.020	10,307
2022-06-29	6.300	6.320	6.180	6.180	6.039	1,596
2022-06-28	6.200	6.300	6.140	6.300	6.156	6,725
2022-06-27	6.240	6.280	6.160	6.200	6.059	1,198
2022-06-24	6.360	6.360	6.000	6.160	6.020	10,640
2022-06-23	6.300	6.320	6.160	6.320	6.176	34,009
2022-06-22	6.380	6.460	6.280	6.280	6.137	1,726
2022-06-21	6.160	6.500	6.000	6.500	6.352	6,592
2022-06-20	6.060	6.300	6.000	6.120	5.981	4,217
2022-06-17	6.300	6.320	6.000	6.060	5.922	19,760
2022-06-16	6.500	6.520	6.320	6.320	6.176	6,259
2022-06-15	6.460	6.660	6.400	6.500	6.352	10,772
2022-06-14	6.580	6.880	5.940	6.340	6.196	67,207
2022-06-13	6.440	6.580	6.140	6.580	6.430	17,022
2022-06-10	6.500	6.500	5.860	6.300	6.156	12,306
2022-06-09	6.580	6.580	6.460	6.460	6.313	1,261
2022-06-08	6.600	6.600	6.460	6.580	6.430	4,591
2022-06-07	6.500	6.600	6.400	6.580	6.430	5,357
2022-06-06	6.380	6.400	6.260	6.400	6.254	1,461
2022-06-03	6.440	6.480	6.220	6.400	6.254	4,308
2022-06-02	6.500	6.500	6.420	6.440	6.293	1,094
2022-06-01	6.400	6.580	6.400	6.500	6.352	17,885
2022-05-31	6.700	6.700	6.420	6.420	6.274	9,591
2022-05-30	6.320	6.500	6.220	6.500	6.352	9,070
2022-05-27	5.960	6.400	5.960	6.160	6.020	10,943
2022-05-26	5.800	5.980	5.800	5.920	5.785	8,733
2022-05-25	5.380	5.800	5.300	5.740	5.609	10,152
2022-05-24	5.380	5.380	5.300	5.300	5.179	5,394
2022-05-23	5.340	5.420	5.340	5.360	5.238	3,846
2022-05-20	5.360	5.460	5.300	5.320	5.199	6,991
2022-05-19	5.600	5.600	5.360	5.360	5.238	8,329
2022-05-18	5.700	5.720	5.600	5.600	5.472	9,687
2022-05-17	5.700	5.720	5.660	5.720	5.590	5,678
2022-05-16	5.620	5.720	5.500	5.700	5.570	7,419
2022-05-13	5.760	5.780	5.740	5.740	5.609	3,813
2022-05-12	5.920	5.920	5.760	5.760	5.629	2,726
2022-05-11	5.940	5.940	5.620	5.920	5.785	4,489
2022-05-10	5.980	5.980	5.840	5.900	5.766	1,528
2022-05-09	5.820	6.020	5.740	5.980	5.844	15,919

← NewerPage 19 of 22 · 1,281 trading daysOlder →

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.