Valbiotis SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.500	6.510	6.460	6.460	6.313	7,454
2022-02-09	6.500	6.510	6.460	6.490	6.342	4,166
2022-02-08	6.480	6.560	6.480	6.500	6.352	1,333
2022-02-07	6.480	6.560	6.480	6.480	6.332	1,140
2022-02-04	6.500	6.740	6.400	6.480	6.332	3,574
2022-02-03	6.560	6.850	6.500	6.500	6.352	12,703
2022-02-02	6.540	6.600	6.520	6.520	6.371	1,829
2022-02-01	6.580	6.660	6.470	6.500	6.352	4,200
2022-01-31	6.440	6.810	6.400	6.540	6.391	2,468
2022-01-28	6.420	6.500	6.360	6.360	6.215	5,143
2022-01-27	6.520	6.550	6.420	6.420	6.274	4,254
2022-01-26	6.560	6.560	6.360	6.560	6.411	3,053
2022-01-25	6.570	6.740	6.360	6.560	6.411	3,242
2022-01-24	6.900	6.900	6.360	6.590	6.440	13,120
2022-01-21	7.000	7.030	6.900	6.910	6.753	2,491
2022-01-20	7.000	7.100	7.000	7.000	6.841	2,334
2022-01-19	7.100	7.100	7.020	7.020	6.860	1,766
2022-01-18	7.030	7.050	7.020	7.020	6.860	1,803
2022-01-17	7.150	7.150	7.020	7.050	6.889	5,107
2022-01-14	7.260	7.260	7.060	7.120	6.958	2,467
2022-01-13	7.240	7.280	7.150	7.180	7.016	1,855
2022-01-12	7.180	7.370	7.090	7.350	7.183	11,455
2022-01-11	7.030	7.180	7.000	7.170	7.007	5,335
2022-01-10	7.100	7.120	6.800	7.030	6.870	20,237
2022-01-07	7.190	7.250	7.050	7.050	6.889	9,471
2022-01-06	7.010	7.450	7.010	7.190	7.026	25,126
2022-01-05	7.220	7.300	7.010	7.060	6.899	14,003
2022-01-04	7.160	7.300	7.160	7.250	7.085	14,225
2022-01-03	6.840	7.200	6.840	7.190	7.026	12,557
2021-12-31	6.850	6.880	6.850	6.850	6.694	961
2021-12-30	6.900	6.900	6.850	6.850	6.694	845
2021-12-29	6.900	6.920	6.860	6.860	6.704	8,348
2021-12-28	6.940	6.940	6.780	6.900	6.743	9,590
2021-12-27	6.860	6.860	6.780	6.860	6.704	1,798
2021-12-24	6.940	6.940	6.780	6.820	6.665	4,424
2021-12-23	7.000	7.000	6.780	6.960	6.801	7,258
2021-12-22	6.900	7.000	6.900	7.000	6.841	3,132
2021-12-21	6.800	7.020	6.800	6.940	6.782	11,592
2021-12-20	6.800	6.900	6.780	6.780	6.626	3,658
2021-12-17	7.040	7.040	6.850	6.960	6.801	4,762
2021-12-16	6.800	7.040	6.600	7.000	6.841	12,419
2021-12-15	7.000	7.000	6.800	6.800	6.645	7,401
2021-12-14	6.870	6.990	6.830	6.990	6.831	7,755
2021-12-13	6.900	6.970	6.840	6.840	6.684	4,681
2021-12-10	7.000	7.000	6.840	6.860	6.704	7,758
2021-12-09	7.020	7.020	6.930	7.000	6.841	2,288
2021-12-08	6.980	7.020	6.950	6.980	6.821	2,970
2021-12-07	6.890	7.020	6.840	7.020	6.860	6,804
2021-12-06	6.890	6.920	6.620	6.880	6.723	11,920
2021-12-03	6.740	6.900	6.610	6.840	6.684	11,075
2021-12-02	6.420	6.890	6.420	6.660	6.508	30,596
2021-12-01	6.200	6.250	6.140	6.220	6.078	14,380
2021-11-30	6.290	6.290	6.070	6.200	6.059	11,621
2021-11-29	6.280	6.320	6.060	6.300	6.156	22,076
2021-11-26	6.600	6.600	6.100	6.340	6.196	16,115
2021-11-25	6.680	6.680	6.560	6.670	6.518	3,663
2021-11-24	6.640	6.730	6.600	6.600	6.450	3,475
2021-11-23	6.800	6.890	6.590	6.670	6.518	6,133
2021-11-22	6.780	6.950	6.780	6.830	6.674	6,534
2021-11-19	6.900	6.900	6.780	6.780	6.626	3,170

← NewerPage 21 of 22 · 1,282 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.