Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.118 | 1.160 | 1.086 | 1.122 | 1.096 | 173,492 |
| 2025-05-22 | 1.090 | 1.120 | 1.056 | 1.056 | 1.032 | 27,376 |
| 2025-05-21 | 1.070 | 1.110 | 1.060 | 1.094 | 1.069 | 42,406 |
| 2025-05-20 | 1.050 | 1.110 | 0.994 | 1.068 | 1.044 | 93,799 |
| 2025-05-19 | 1.052 | 1.070 | 1.050 | 1.050 | 1.026 | 16,929 |
| 2025-05-16 | 1.070 | 1.070 | 1.054 | 1.056 | 1.032 | 11,657 |
| 2025-05-15 | 1.080 | 1.080 | 1.058 | 1.076 | 1.052 | 14,051 |
| 2025-05-14 | 1.090 | 1.090 | 1.060 | 1.060 | 1.036 | 23,692 |
| 2025-05-13 | 1.108 | 1.108 | 1.070 | 1.090 | 1.065 | 33,195 |
| 2025-05-12 | 1.100 | 1.110 | 1.080 | 1.108 | 1.083 | 48,252 |
| 2025-05-09 | 1.180 | 1.180 | 1.062 | 1.103 | 1.078 | 167,727 |
| 2025-05-08 | 1.130 | 1.200 | 1.130 | 1.162 | 1.136 | 235,567 |
| 2025-05-07 | 1.048 | 1.150 | 1.024 | 1.126 | 1.100 | 215,403 |
| 2025-05-06 | 1.010 | 1.010 | 0.992 | 1.000 | 0.977 | 47,694 |
| 2025-05-05 | 1.000 | 1.010 | 0.990 | 1.010 | 0.987 | 42,991 |
| 2025-05-02 | 1.010 | 1.013 | 0.997 | 0.997 | 0.974 | 14,239 |
| 2025-04-30 | 1.010 | 1.015 | 1.000 | 1.001 | 0.978 | 9,077 |
| 2025-04-29 | 1.000 | 1.017 | 0.996 | 1.001 | 0.978 | 10,889 |
| 2025-04-28 | 0.998 | 1.010 | 0.990 | 0.996 | 0.973 | 19,794 |
| 2025-04-25 | 1.000 | 1.018 | 0.996 | 1.016 | 0.993 | 21,997 |
| 2025-04-24 | 0.995 | 1.010 | 0.995 | 0.996 | 0.973 | 14,812 |
| 2025-04-23 | 1.000 | 1.010 | 0.980 | 0.995 | 0.972 | 46,300 |
| 2025-04-22 | 1.037 | 1.060 | 0.980 | 0.980 | 0.958 | 72,251 |
| 2025-04-17 | 1.020 | 1.037 | 1.010 | 1.034 | 1.010 | 20,984 |
| 2025-04-16 | 1.030 | 1.030 | 1.010 | 1.013 | 0.990 | 8,922 |
| 2025-04-15 | 1.028 | 1.032 | 1.010 | 1.020 | 0.997 | 39,805 |
| 2025-04-14 | 1.020 | 1.046 | 1.000 | 1.020 | 0.997 | 16,328 |
| 2025-04-11 | 1.020 | 1.030 | 0.980 | 1.000 | 0.977 | 120,075 |
| 2025-04-10 | 1.080 | 1.090 | 1.010 | 1.010 | 0.987 | 50,978 |
| 2025-04-09 | 1.020 | 1.070 | 1.000 | 1.000 | 0.977 | 64,375 |
| 2025-04-08 | 1.120 | 1.170 | 1.021 | 1.050 | 1.026 | 72,667 |
| 2025-04-07 | 1.040 | 1.059 | 0.941 | 1.018 | 0.995 | 85,803 |
| 2025-04-04 | 1.060 | 1.122 | 1.000 | 1.070 | 1.046 | 68,518 |
| 2025-04-03 | 1.052 | 1.078 | 1.040 | 1.050 | 1.026 | 124,386 |
| 2025-04-02 | 1.060 | 1.068 | 1.052 | 1.054 | 1.030 | 26,945 |
| 2025-04-01 | 1.100 | 1.150 | 1.062 | 1.072 | 1.048 | 119,614 |
| 2025-03-31 | 1.080 | 1.090 | 1.040 | 1.052 | 1.028 | 29,043 |
| 2025-03-28 | 1.070 | 1.120 | 1.054 | 1.080 | 1.055 | 54,382 |
| 2025-03-27 | 1.072 | 1.076 | 1.060 | 1.066 | 1.042 | 42,986 |
| 2025-03-26 | 1.110 | 1.110 | 1.060 | 1.088 | 1.063 | 55,424 |
| 2025-03-25 | 1.120 | 1.128 | 1.090 | 1.120 | 1.095 | 18,009 |
| 2025-03-24 | 1.120 | 1.156 | 1.120 | 1.122 | 1.096 | 22,151 |
| 2025-03-21 | 1.120 | 1.150 | 1.110 | 1.112 | 1.087 | 29,903 |
| 2025-03-20 | 1.090 | 1.158 | 1.080 | 1.110 | 1.085 | 40,539 |
| 2025-03-19 | 1.172 | 1.178 | 1.060 | 1.102 | 1.077 | 88,062 |
| 2025-03-18 | 1.248 | 1.270 | 1.124 | 1.124 | 1.098 | 196,354 |
| 2025-03-17 | 1.070 | 1.110 | 1.070 | 1.110 | 1.085 | 15,681 |
| 2025-03-14 | 1.070 | 1.096 | 1.060 | 1.070 | 1.046 | 27,780 |
| 2025-03-13 | 1.072 | 1.096 | 1.060 | 1.060 | 1.036 | 30,999 |
| 2025-03-12 | 1.060 | 1.100 | 1.060 | 1.074 | 1.050 | 20,738 |
| 2025-03-11 | 1.074 | 1.110 | 1.060 | 1.060 | 1.036 | 47,723 |
| 2025-03-10 | 1.084 | 1.114 | 1.070 | 1.076 | 1.052 | 32,035 |
| 2025-03-07 | 1.060 | 1.130 | 1.038 | 1.084 | 1.059 | 70,129 |
| 2025-03-06 | 1.094 | 1.114 | 0.986 | 1.070 | 1.046 | 227,825 |
| 2025-03-05 | 1.130 | 1.140 | 1.084 | 1.090 | 1.065 | 138,274 |
| 2025-03-04 | 1.180 | 1.200 | 1.062 | 1.100 | 1.075 | 471,156 |
| 2025-03-03 | 1.266 | 1.300 | 1.266 | 1.284 | 1.255 | 25,370 |
| 2025-02-28 | 1.290 | 1.310 | 1.280 | 1.286 | 1.257 | 22,270 |
| 2025-02-27 | 1.304 | 1.320 | 1.282 | 1.286 | 1.257 | 24,446 |
| 2025-02-26 | 1.316 | 1.334 | 1.304 | 1.304 | 1.274 | 18,503 |
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.