Valbiotis SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.590	0.599	0.581	0.596	0.586	98,235
2025-11-06	0.580	0.600	0.570	0.600	0.590	41,513
2025-11-05	0.600	0.614	0.577	0.577	0.567	156,127
2025-11-04	0.650	0.651	0.597	0.610	0.600	380,113
2025-11-03	0.700	0.705	0.645	0.645	0.634	82,422
2025-10-31	0.730	0.730	0.660	0.670	0.659	289,699
2025-10-30	0.741	0.758	0.726	0.726	0.714	90,593
2025-10-29	0.760	0.760	0.739	0.740	0.728	17,744
2025-10-28	0.775	0.775	0.740	0.759	0.746	64,308
2025-10-27	0.737	0.778	0.732	0.753	0.741	109,866
2025-10-24	0.750	0.750	0.732	0.732	0.720	59,629
2025-10-23	0.759	0.759	0.739	0.739	0.727	38,303
2025-10-22	0.768	0.770	0.741	0.743	0.731	107,273
2025-10-21	0.750	0.777	0.736	0.766	0.753	127,816
2025-10-20	0.785	0.790	0.741	0.741	0.729	120,338
2025-10-17	0.787	0.808	0.772	0.782	0.769	66,248
2025-10-16	0.780	0.807	0.770	0.787	0.774	218,466
2025-10-15	0.760	0.769	0.745	0.763	0.750	143,677
2025-10-14	0.790	0.790	0.732	0.744	0.732	238,561
2025-10-13	0.810	0.810	0.779	0.794	0.781	100,508
2025-10-10	0.805	0.838	0.760	0.810	0.797	565,137
2025-10-09	0.815	0.815	0.795	0.800	0.787	44,194
2025-10-08	0.800	0.815	0.791	0.813	0.800	117,448
2025-10-07	0.810	0.813	0.790	0.791	0.778	83,552
2025-10-06	0.810	0.836	0.806	0.820	0.806	71,287
2025-10-03	0.812	0.829	0.804	0.813	0.800	65,786
2025-10-02	0.838	0.848	0.802	0.812	0.799	218,745
2025-10-01	0.790	0.838	0.772	0.820	0.806	221,065
2025-09-30	0.770	0.795	0.770	0.793	0.780	100,152
2025-09-29	0.790	0.808	0.775	0.783	0.770	54,353
2025-09-26	0.810	0.810	0.793	0.793	0.780	24,917
2025-09-25	0.804	0.818	0.804	0.815	0.802	48,047
2025-09-24	0.820	0.820	0.802	0.802	0.789	33,589
2025-09-23	0.800	0.820	0.774	0.810	0.797	104,584
2025-09-22	0.794	0.808	0.790	0.795	0.782	33,678
2025-09-19	0.800	0.809	0.760	0.794	0.781	177,338
2025-09-18	0.830	0.836	0.780	0.799	0.786	220,103
2025-09-17	0.862	0.862	0.830	0.839	0.825	28,064
2025-09-16	0.830	0.863	0.820	0.860	0.846	154,484
2025-09-15	0.810	0.835	0.810	0.835	0.821	59,072
2025-09-12	0.820	0.820	0.809	0.820	0.806	19,910
2025-09-11	0.810	0.821	0.799	0.812	0.799	70,233
2025-09-10	0.819	0.822	0.802	0.805	0.792	36,581
2025-09-09	0.820	0.820	0.801	0.811	0.798	19,794
2025-09-08	0.799	0.824	0.794	0.808	0.795	82,862
2025-09-05	0.820	0.820	0.800	0.804	0.791	40,408
2025-09-04	0.820	0.828	0.770	0.797	0.784	177,600
2025-09-03	0.870	0.870	0.802	0.828	0.814	72,427
2025-09-02	0.860	0.869	0.822	0.829	0.815	71,628
2025-09-01	0.855	0.869	0.834	0.856	0.842	25,995
2025-08-29	0.860	0.864	0.839	0.860	0.846	26,076
2025-08-28	0.853	0.875	0.820	0.859	0.845	70,341
2025-08-27	0.844	0.880	0.830	0.853	0.839	66,741
2025-08-26	0.859	0.860	0.800	0.845	0.831	160,183
2025-08-25	0.900	0.910	0.822	0.862	0.848	226,915
2025-08-22	0.880	0.903	0.880	0.882	0.867	78,402
2025-08-21	0.882	0.900	0.878	0.882	0.867	41,983
2025-08-20	0.900	0.900	0.880	0.899	0.884	28,244
2025-08-19	0.900	0.910	0.876	0.904	0.889	82,408
2025-08-18	0.900	0.910	0.887	0.908	0.893	187,861

← NewerPage 5 of 22 · 1,281 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.