Valbiotis SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.930	0.947	0.930	0.930	0.915	67,893
2026-04-30	0.920	0.935	0.914	0.926	0.911	76,206
2026-04-29	0.960	0.970	0.925	0.931	0.916	203,543
2026-04-28	0.976	0.989	0.962	0.970	0.954	47,912
2026-04-27	1.014	1.014	0.960	0.972	0.956	233,050
2026-04-24	1.020	1.048	0.988	1.010	0.993	103,902
2026-04-23	1.008	1.028	0.989	1.000	0.983	133,607
2026-04-22	1.020	1.034	1.000	1.012	0.995	126,151
2026-04-21	1.020	1.050	1.002	1.010	0.993	110,361
2026-04-20	1.018	1.030	0.990	1.012	0.995	140,265
2026-04-17	1.052	1.128	1.000	1.022	1.005	390,305
2026-04-16	1.088	1.088	1.050	1.086	1.068	163,911
2026-04-15	1.068	1.090	1.060	1.080	1.062	134,055
2026-04-14	1.054	1.080	1.044	1.066	1.048	108,798
2026-04-13	1.040	1.080	1.024	1.056	1.039	105,140
2026-04-10	0.994	1.054	0.994	1.030	1.013	120,986
2026-04-09	1.018	1.020	0.990	0.990	0.974	108,714
2026-04-08	1.030	1.054	0.994	1.018	1.001	211,031
2026-04-07	1.060	1.090	0.990	0.991	0.975	234,734
2026-04-02	1.090	1.092	1.050	1.070	1.052	78,597
2026-04-01	1.046	1.098	1.046	1.092	1.074	188,444
2026-03-31	0.985	1.060	0.976	1.046	1.029	139,111
2026-03-30	1.008	1.020	0.975	0.980	0.964	105,138
2026-03-27	1.030	1.038	0.971	1.008	0.991	175,497
2026-03-26	1.038	1.038	0.993	1.030	1.013	139,061
2026-03-25	1.026	1.058	1.024	1.032	1.015	55,670
2026-03-24	1.070	1.070	1.024	1.028	1.011	74,651
2026-03-23	1.072	1.098	1.010	1.068	1.050	200,873
2026-03-20	1.020	1.140	1.014	1.072	1.054	760,979
2026-03-19	1.012	1.012	0.956	0.960	0.944	140,888
2026-03-18	0.985	1.020	0.983	1.012	0.995	71,338
2026-03-17	1.016	1.016	0.982	0.985	0.969	95,935
2026-03-16	1.010	1.028	0.978	1.010	0.993	104,799
2026-03-13	1.032	1.032	0.978	1.000	0.983	88,855
2026-03-12	1.042	1.048	0.999	1.008	0.991	148,289
2026-03-11	1.058	1.060	1.026	1.048	1.031	76,548
2026-03-10	0.998	1.056	0.980	1.048	1.031	194,037
2026-03-09	0.998	1.020	0.972	0.990	0.974	136,861
2026-03-06	1.058	1.060	1.012	1.028	1.011	161,829
2026-03-05	1.022	1.090	1.004	1.058	1.041	298,649
2026-03-04	0.960	1.040	0.951	1.016	0.999	174,057
2026-03-03	0.994	1.022	0.962	0.962	0.946	217,312
2026-03-02	0.955	0.990	0.950	0.975	0.959	247,532
2026-02-27	1.018	1.038	0.990	1.026	1.009	223,976
2026-02-26	0.965	1.020	0.960	1.012	0.995	260,356
2026-02-25	1.010	1.010	0.966	0.970	0.954	305,229
2026-02-24	1.000	1.028	0.972	1.010	0.993	120,017
2026-02-23	1.030	1.046	0.993	1.000	0.983	123,192
2026-02-20	1.020	1.064	1.010	1.030	1.013	178,118
2026-02-19	1.028	1.036	0.990	1.030	1.013	237,700
2026-02-18	1.060	1.060	1.016	1.038	1.021	157,424
2026-02-17	1.040	1.076	1.032	1.060	1.042	81,649
2026-02-16	1.086	1.088	1.022	1.036	1.019	148,223
2026-02-13	1.098	1.098	1.058	1.064	1.046	122,949
2026-02-12	1.090	1.096	1.060	1.094	1.076	135,239
2026-02-11	1.100	1.118	1.052	1.090	1.072	214,289
2026-02-10	1.150	1.194	1.072	1.100	1.082	390,545
2026-02-09	1.100	1.170	1.094	1.120	1.101	246,634
2026-02-06	1.112	1.176	1.092	1.094	1.076	391,702
2026-02-05	1.164	1.242	1.066	1.130	1.111	763,019

← NewerPage 3 of 5 · 255 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.