Valbiotis SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.890	0.900	0.874	0.900	0.885	62,540
2025-08-14	0.886	0.900	0.852	0.890	0.875	92,332
2025-08-13	0.881	0.888	0.865	0.886	0.871	60,086
2025-08-12	0.840	0.890	0.825	0.880	0.865	72,417
2025-08-11	0.820	0.851	0.802	0.830	0.816	81,145
2025-08-08	0.827	0.833	0.800	0.830	0.816	43,505
2025-08-07	0.818	0.827	0.802	0.827	0.813	37,209
2025-08-06	0.804	0.812	0.786	0.802	0.789	15,140
2025-08-05	0.810	0.810	0.788	0.793	0.780	57,377
2025-08-04	0.798	0.832	0.775	0.790	0.777	94,140
2025-08-01	0.840	0.852	0.748	0.788	0.775	463,033
2025-07-31	0.909	0.916	0.830	0.842	0.828	192,748
2025-07-30	0.920	0.920	0.872	0.873	0.859	109,297
2025-07-29	0.910	0.929	0.888	0.920	0.905	121,380
2025-07-28	0.900	0.960	0.890	0.907	0.892	372,839
2025-07-25	0.890	0.930	0.875	0.893	0.878	234,162
2025-07-24	0.860	0.905	0.850	0.905	0.890	83,920
2025-07-23	0.830	0.869	0.830	0.865	0.851	93,745
2025-07-22	0.880	0.880	0.826	0.834	0.820	113,086
2025-07-21	0.910	0.920	0.860	0.873	0.859	110,721
2025-07-18	0.900	0.940	0.900	0.905	0.890	194,232
2025-07-17	0.879	0.916	0.853	0.900	0.885	220,705
2025-07-16	0.836	0.890	0.836	0.878	0.863	173,793
2025-07-15	0.822	0.853	0.820	0.835	0.821	35,220
2025-07-14	0.840	0.840	0.821	0.822	0.808	27,263
2025-07-11	0.850	0.852	0.836	0.836	0.822	40,137
2025-07-10	0.850	0.853	0.831	0.844	0.830	32,633
2025-07-09	0.834	0.888	0.818	0.830	0.816	103,356
2025-07-08	0.825	0.849	0.808	0.834	0.820	94,476
2025-07-07	0.853	0.853	0.815	0.825	0.811	92,844
2025-07-04	0.840	0.886	0.801	0.862	0.848	266,717
2025-07-03	0.790	0.850	0.755	0.820	0.806	274,433
2025-07-02	0.790	0.864	0.750	0.754	0.742	490,760
2025-07-01	0.790	0.790	0.775	0.790	0.777	97,979
2025-06-30	0.820	0.820	0.776	0.782	0.769	131,835
2025-06-27	0.720	0.827	0.720	0.800	0.787	817,676
2025-06-26	0.770	0.772	0.736	0.736	0.724	156,487
2025-06-25	0.869	0.869	0.783	0.790	0.777	400,761
2025-06-24	0.872	0.872	0.848	0.860	0.846	226,641
2025-06-23	0.880	0.880	0.862	0.873	0.859	44,568
2025-06-20	0.878	0.890	0.876	0.876	0.862	22,367
2025-06-19	0.878	0.885	0.876	0.876	0.862	50,546
2025-06-18	0.880	0.899	0.876	0.878	0.863	42,119
2025-06-17	0.916	0.916	0.875	0.880	0.865	62,361
2025-06-16	0.900	0.918	0.895	0.906	0.891	44,730
2025-06-13	0.903	0.910	0.891	0.893	0.878	43,426
2025-06-12	0.915	0.915	0.901	0.903	0.888	56,031
2025-06-11	0.885	0.920	0.885	0.915	0.900	89,316
2025-06-10	0.888	0.897	0.880	0.886	0.871	65,936
2025-06-09	0.924	0.924	0.875	0.897	0.877	190,441
2025-06-06	0.986	1.010	0.888	0.910	0.889	907,111
2025-06-05	1.180	1.206	1.130	1.176	1.149	36,771
2025-06-04	1.240	1.240	1.190	1.190	1.163	59,776
2025-06-03	1.230	1.272	1.226	1.232	1.204	105,530
2025-06-02	1.176	1.250	1.144	1.214	1.186	102,450
2025-05-30	1.170	1.178	1.140	1.160	1.134	16,503
2025-05-29	1.130	1.202	1.112	1.180	1.153	94,925
2025-05-28	1.140	1.158	1.130	1.130	1.104	22,003
2025-05-27	1.168	1.168	1.140	1.154	1.128	52,739
2025-05-26	1.148	1.178	1.130	1.174	1.147	67,239

← NewerPage 6 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.