Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.680 | 6.740 | 6.220 | 6.360 | 6.215 | 15,063 |
| 2022-05-05 | 6.900 | 6.900 | 6.780 | 6.860 | 6.704 | 746 |
| 2022-05-04 | 6.860 | 6.900 | 6.700 | 6.900 | 6.743 | 2,334 |
| 2022-05-03 | 6.880 | 6.900 | 6.800 | 6.860 | 6.704 | 1,198 |
| 2022-05-02 | 6.820 | 6.900 | 6.660 | 6.880 | 6.723 | 3,463 |
| 2022-04-29 | 6.800 | 6.820 | 6.760 | 6.820 | 6.665 | 2,886 |
| 2022-04-28 | 6.660 | 6.780 | 6.640 | 6.780 | 6.626 | 3,831 |
| 2022-04-27 | 6.760 | 6.760 | 6.580 | 6.700 | 6.547 | 7,826 |
| 2022-04-26 | 6.680 | 6.780 | 6.580 | 6.780 | 6.626 | 3,979 |
| 2022-04-25 | 6.900 | 6.900 | 6.680 | 6.700 | 6.547 | 6,903 |
| 2022-04-22 | 6.900 | 6.900 | 6.700 | 6.760 | 6.606 | 3,039 |
| 2022-04-21 | 6.900 | 6.900 | 6.720 | 6.900 | 6.743 | 3,928 |
| 2022-04-20 | 6.880 | 6.960 | 6.840 | 6.940 | 6.782 | 5,475 |
| 2022-04-19 | 7.060 | 7.060 | 6.880 | 6.920 | 6.762 | 3,933 |
| 2022-04-14 | 7.040 | 7.040 | 6.880 | 6.960 | 6.801 | 4,824 |
| 2022-04-13 | 7.000 | 7.100 | 6.920 | 7.040 | 6.880 | 20,347 |
| 2022-04-12 | 6.660 | 6.980 | 6.620 | 6.760 | 6.606 | 20,382 |
| 2022-04-11 | 6.600 | 6.700 | 6.580 | 6.660 | 6.508 | 6,994 |
| 2022-04-08 | 6.700 | 6.840 | 6.640 | 6.820 | 6.665 | 5,914 |
| 2022-04-07 | 6.600 | 6.780 | 6.540 | 6.720 | 6.567 | 4,750 |
| 2022-04-06 | 6.840 | 6.960 | 6.420 | 6.600 | 6.450 | 17,231 |
| 2022-04-05 | 6.900 | 6.900 | 6.700 | 6.800 | 6.645 | 7,168 |
| 2022-04-04 | 6.840 | 6.980 | 6.700 | 6.920 | 6.762 | 12,838 |
| 2022-04-01 | 7.000 | 7.000 | 6.320 | 6.900 | 6.743 | 14,866 |
| 2022-03-31 | 6.960 | 7.020 | 6.930 | 7.000 | 6.841 | 5,828 |
| 2022-03-30 | 7.000 | 7.020 | 6.920 | 6.930 | 6.772 | 8,219 |
| 2022-03-29 | 6.890 | 7.100 | 6.770 | 7.000 | 6.841 | 56,943 |
| 2022-03-28 | 6.690 | 6.780 | 6.360 | 6.740 | 6.586 | 21,472 |
| 2022-03-25 | 6.410 | 6.500 | 6.380 | 6.480 | 6.332 | 6,228 |
| 2022-03-24 | 6.470 | 6.600 | 6.290 | 6.350 | 6.205 | 31,667 |
| 2022-03-23 | 6.370 | 6.470 | 6.260 | 6.470 | 6.323 | 18,393 |
| 2022-03-22 | 6.300 | 6.380 | 6.110 | 6.370 | 6.225 | 15,298 |
| 2022-03-21 | 6.220 | 6.360 | 6.100 | 6.330 | 6.186 | 17,901 |
| 2022-03-18 | 6.100 | 6.100 | 5.900 | 6.000 | 5.863 | 17,152 |
| 2022-03-17 | 5.820 | 6.400 | 5.820 | 6.090 | 5.951 | 59,645 |
| 2022-03-16 | 5.040 | 5.490 | 5.020 | 5.490 | 5.365 | 11,611 |
| 2022-03-15 | 4.840 | 5.120 | 4.800 | 4.990 | 4.876 | 6,887 |
| 2022-03-14 | 4.950 | 5.140 | 4.950 | 5.000 | 4.886 | 7,054 |
| 2022-03-11 | 4.800 | 4.950 | 4.605 | 4.900 | 4.788 | 7,929 |
| 2022-03-10 | 4.820 | 4.980 | 4.500 | 4.800 | 4.691 | 12,760 |
| 2022-03-09 | 4.380 | 4.800 | 4.380 | 4.795 | 4.686 | 13,419 |
| 2022-03-08 | 4.160 | 4.880 | 4.160 | 4.300 | 4.202 | 17,736 |
| 2022-03-07 | 4.520 | 4.550 | 4.010 | 4.200 | 4.104 | 27,816 |
| 2022-03-04 | 4.975 | 4.975 | 4.520 | 4.880 | 4.769 | 7,572 |
| 2022-03-03 | 4.760 | 5.160 | 4.760 | 4.975 | 4.862 | 3,564 |
| 2022-03-02 | 4.920 | 5.070 | 4.700 | 4.800 | 4.691 | 16,299 |
| 2022-03-01 | 5.390 | 5.390 | 5.050 | 5.080 | 4.964 | 8,269 |
| 2022-02-28 | 5.460 | 5.540 | 5.180 | 5.470 | 5.345 | 16,815 |
| 2022-02-25 | 6.400 | 6.400 | 5.420 | 5.700 | 5.570 | 41,186 |
| 2022-02-24 | 5.420 | 5.780 | 4.880 | 5.570 | 5.443 | 26,722 |
| 2022-02-23 | 5.790 | 5.980 | 5.790 | 5.830 | 5.697 | 2,339 |
| 2022-02-22 | 5.420 | 5.800 | 5.420 | 5.800 | 5.668 | 13,379 |
| 2022-02-21 | 6.110 | 6.140 | 5.620 | 5.900 | 5.766 | 19,023 |
| 2022-02-18 | 6.150 | 6.180 | 6.110 | 6.110 | 5.971 | 1,774 |
| 2022-02-17 | 6.320 | 6.350 | 6.150 | 6.150 | 6.010 | 5,795 |
| 2022-02-16 | 6.040 | 6.320 | 6.040 | 6.320 | 6.176 | 4,973 |
| 2022-02-15 | 6.140 | 6.260 | 6.140 | 6.160 | 6.020 | 3,375 |
| 2022-02-14 | 6.300 | 6.440 | 6.200 | 6.300 | 6.156 | 9,718 |
| 2022-02-11 | 6.510 | 6.510 | 6.420 | 6.460 | 6.313 | 2,044 |
| 2022-02-10 | 6.500 | 6.510 | 6.460 | 6.460 | 6.313 | 7,454 |
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.