Valbiotis SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.794	0.799	0.775	0.780	0.780	46,371
2026-07-24	0.780	0.802	0.780	0.790	0.790	45,239
2026-07-23	0.830	0.830	0.780	0.785	0.785	105,596
2026-07-22	0.767	0.794	0.764	0.794	0.794	35,224
2026-07-21	0.772	0.772	0.760	0.767	0.767	82,138
2026-07-20	0.800	0.800	0.773	0.774	0.774	46,731
2026-07-17	0.800	0.800	0.780	0.798	0.798	24,830
2026-07-16	0.800	0.800	0.773	0.789	0.789	33,063
2026-07-15	0.796	0.797	0.780	0.781	0.781	75,820
2026-07-14	0.838	0.838	0.790	0.791	0.791	29,738
2026-07-13	0.800	0.806	0.790	0.795	0.795	24,020
2026-07-10	0.784	0.794	0.782	0.790	0.790	30,614
2026-07-09	0.800	0.824	0.777	0.777	0.777	91,000
2026-07-08	0.824	0.824	0.784	0.805	0.805	92,740
2026-07-07	0.826	0.826	0.773	0.805	0.805	182,946
2026-07-06	0.856	0.856	0.813	0.820	0.820	119,950
2026-07-03	0.836	0.868	0.830	0.850	0.850	258,287
2026-07-02	0.810	0.860	0.800	0.826	0.826	116,972
2026-07-01	0.802	0.804	0.773	0.790	0.790	152,943
2026-06-30	0.812	0.840	0.804	0.804	0.804	179,774
2026-06-29	0.740	0.816	0.738	0.800	0.800	502,901
2026-06-26	0.760	0.780	0.735	0.745	0.745	474,307
2026-06-25	0.842	0.846	0.803	0.803	0.803	161,237
2026-06-24	0.868	0.869	0.820	0.850	0.850	211,583
2026-06-23	0.847	0.893	0.831	0.872	0.872	133,369
2026-06-22	0.876	0.899	0.848	0.858	0.858	188,435
2026-06-19	0.880	0.882	0.861	0.864	0.864	40,429
2026-06-18	0.888	0.900	0.860	0.888	0.888	146,005
2026-06-17	0.888	0.889	0.882	0.887	0.887	47,545
2026-06-16	0.882	0.889	0.875	0.881	0.881	85,476
2026-06-15	0.895	0.905	0.866	0.878	0.878	131,179
2026-06-12	0.900	0.900	0.874	0.891	0.891	113,830
2026-06-11	0.870	0.906	0.870	0.886	0.886	81,705
2026-06-10	0.900	0.910	0.858	0.890	0.890	111,334
2026-06-09	0.923	0.923	0.887	0.905	0.890	207,797
2026-06-08	0.960	0.966	0.890	0.925	0.910	547,007
2026-06-05	1.066	1.072	1.000	1.000	0.983	170,798
2026-06-04	1.114	1.120	1.052	1.058	1.041	208,052
2026-06-03	1.102	1.156	1.100	1.114	1.096	146,050
2026-06-02	1.140	1.140	1.100	1.100	1.082	78,947
2026-06-01	1.156	1.188	1.104	1.140	1.121	169,051
2026-05-29	1.164	1.206	1.154	1.154	1.135	253,116
2026-05-28	1.140	1.250	1.110	1.180	1.160	569,130
2026-05-27	1.078	1.080	1.052	1.070	1.052	48,229
2026-05-26	1.100	1.100	1.074	1.078	1.060	100,131
2026-05-25	1.068	1.106	1.022	1.106	1.088	277,363
2026-05-22	1.030	1.046	1.010	1.046	1.029	58,167
2026-05-21	1.056	1.068	1.000	1.024	1.007	184,596
2026-05-20	1.080	1.080	1.040	1.050	1.033	143,025
2026-05-19	1.108	1.126	1.060	1.080	1.062	136,612
2026-05-18	1.090	1.120	1.050	1.092	1.074	149,130
2026-05-15	1.240	1.240	1.092	1.102	1.084	364,590
2026-05-14	1.200	1.270	1.140	1.212	1.192	940,478
2026-05-13	1.044	1.214	1.042	1.190	1.170	635,349
2026-05-12	0.968	1.052	0.950	1.040	1.023	350,549
2026-05-11	0.942	0.944	0.924	0.930	0.915	76,333
2026-05-08	0.958	0.958	0.937	0.945	0.929	18,477
2026-05-07	0.940	0.965	0.940	0.954	0.938	45,159
2026-05-06	0.921	0.947	0.917	0.940	0.924	85,556
2026-05-05	0.902	0.934	0.880	0.920	0.905	118,782

← NewerPage 2 of 3 · 130 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.