Valbiotis SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.182	1.296	1.112	1.208	1.188	1,444,248
2026-02-03	1.040	1.190	1.010	1.180	1.160	1,279,819
2026-02-02	1.052	1.052	0.963	1.002	0.985	554,631
2026-01-30	0.975	1.072	0.954	1.050	1.033	1,036,564
2026-01-29	1.080	1.098	0.924	0.950	0.934	1,502,259
2026-01-28	0.910	1.100	0.870	1.100	1.082	2,725,261
2026-01-27	0.725	0.830	0.710	0.822	0.808	776,078
2026-01-26	0.722	0.740	0.700	0.710	0.698	489,076
2026-01-23	0.690	0.735	0.690	0.720	0.708	592,909
2026-01-22	0.703	0.708	0.681	0.699	0.687	89,204
2026-01-21	0.690	0.717	0.653	0.700	0.688	250,328
2026-01-20	0.685	0.697	0.684	0.685	0.674	61,419
2026-01-19	0.692	0.700	0.684	0.685	0.674	83,885
2026-01-16	0.700	0.704	0.691	0.700	0.688	59,976
2026-01-15	0.708	0.708	0.695	0.700	0.688	73,040
2026-01-14	0.727	0.727	0.688	0.700	0.688	171,692
2026-01-13	0.760	0.780	0.691	0.730	0.718	379,336
2026-01-12	0.714	0.750	0.700	0.740	0.728	363,824
2026-01-09	0.760	0.784	0.711	0.712	0.700	590,710
2026-01-08	0.692	0.703	0.681	0.690	0.679	31,955
2026-01-07	0.690	0.710	0.681	0.693	0.682	52,912
2026-01-06	0.684	0.696	0.656	0.690	0.679	112,140
2026-01-05	0.729	0.729	0.680	0.684	0.673	118,955
2026-01-02	0.702	0.735	0.691	0.717	0.705	162,746
2025-12-31	0.694	0.700	0.691	0.694	0.683	28,095
2025-12-30	0.690	0.705	0.680	0.700	0.688	109,980
2025-12-29	0.687	0.705	0.675	0.681	0.670	226,891
2025-12-24	0.678	0.700	0.678	0.700	0.688	181,589
2025-12-23	0.655	0.710	0.650	0.672	0.661	161,811
2025-12-22	0.659	0.660	0.641	0.657	0.646	93,943
2025-12-19	0.647	0.680	0.639	0.654	0.643	117,192
2025-12-18	0.640	0.654	0.630	0.647	0.636	95,636
2025-12-17	0.637	0.649	0.627	0.633	0.623	151,123
2025-12-16	0.690	0.690	0.633	0.645	0.634	238,457
2025-12-15	0.700	0.710	0.680	0.683	0.672	156,011
2025-12-12	0.700	0.720	0.680	0.694	0.683	145,233
2025-12-11	0.685	0.704	0.680	0.702	0.690	91,522
2025-12-10	0.732	0.732	0.667	0.685	0.674	485,548
2025-12-09	0.705	0.735	0.690	0.715	0.703	253,553
2025-12-08	0.709	0.710	0.651	0.680	0.669	412,413
2025-12-05	0.710	0.737	0.704	0.708	0.696	112,889
2025-12-04	0.699	0.718	0.685	0.710	0.698	166,107
2025-12-03	0.706	0.710	0.685	0.704	0.692	91,105
2025-12-02	0.708	0.724	0.686	0.706	0.694	189,591
2025-12-01	0.726	0.726	0.690	0.709	0.697	115,417
2025-11-28	0.745	0.745	0.700	0.714	0.702	226,309
2025-11-27	0.720	0.744	0.691	0.725	0.713	330,426
2025-11-26	0.723	0.748	0.700	0.700	0.688	284,321
2025-11-25	0.709	0.774	0.705	0.736	0.724	421,068
2025-11-24	0.720	0.740	0.670	0.709	0.697	557,071
2025-11-21	0.790	0.818	0.710	0.710	0.698	1,114,365
2025-11-20	0.831	0.865	0.770	0.820	0.806	877,569
2025-11-19	0.950	0.970	0.822	0.830	0.816	2,133,797
2025-11-18	0.640	0.930	0.640	0.910	0.895	7,243,133
2025-11-17	0.550	0.600	0.541	0.585	0.575	442,467
2025-11-14	0.558	0.558	0.535	0.550	0.541	89,332
2025-11-13	0.588	0.588	0.550	0.560	0.551	216,805
2025-11-12	0.600	0.600	0.580	0.588	0.578	65,649
2025-11-11	0.578	0.600	0.570	0.600	0.590	122,902
2025-11-10	0.600	0.600	0.561	0.578	0.568	100,148

← NewerPage 4 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.