Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.316 | 1.334 | 1.304 | 1.304 | 1.274 | 18,503 |
| 2025-02-25 | 1.330 | 1.336 | 1.302 | 1.306 | 1.276 | 22,305 |
| 2025-02-24 | 1.300 | 1.330 | 1.300 | 1.330 | 1.300 | 21,048 |
| 2025-02-21 | 1.280 | 1.330 | 1.264 | 1.280 | 1.251 | 58,545 |
| 2025-02-20 | 1.316 | 1.320 | 1.250 | 1.264 | 1.235 | 51,890 |
| 2025-02-19 | 1.302 | 1.322 | 1.290 | 1.292 | 1.263 | 32,596 |
| 2025-02-18 | 1.302 | 1.330 | 1.294 | 1.302 | 1.272 | 38,098 |
| 2025-02-17 | 1.310 | 1.356 | 1.310 | 1.330 | 1.300 | 31,127 |
| 2025-02-14 | 1.346 | 1.346 | 1.292 | 1.320 | 1.290 | 55,702 |
| 2025-02-13 | 1.350 | 1.360 | 1.292 | 1.340 | 1.310 | 119,432 |
| 2025-02-12 | 1.344 | 1.354 | 1.324 | 1.350 | 1.319 | 38,490 |
| 2025-02-11 | 1.360 | 1.386 | 1.344 | 1.350 | 1.319 | 45,025 |
| 2025-02-10 | 1.378 | 1.390 | 1.350 | 1.380 | 1.349 | 60,014 |
| 2025-02-07 | 1.380 | 1.420 | 1.364 | 1.364 | 1.333 | 60,067 |
| 2025-02-06 | 1.348 | 1.410 | 1.348 | 1.370 | 1.339 | 71,266 |
| 2025-02-05 | 1.340 | 1.360 | 1.312 | 1.336 | 1.306 | 95,146 |
| 2025-02-04 | 1.394 | 1.410 | 1.290 | 1.322 | 1.292 | 117,888 |
| 2025-02-03 | 1.400 | 1.420 | 1.390 | 1.406 | 1.374 | 45,529 |
| 2025-01-31 | 1.410 | 1.460 | 1.402 | 1.418 | 1.386 | 95,702 |
| 2025-01-30 | 1.390 | 1.410 | 1.372 | 1.374 | 1.343 | 35,294 |
| 2025-01-29 | 1.370 | 1.436 | 1.360 | 1.400 | 1.368 | 83,580 |
| 2025-01-28 | 1.360 | 1.384 | 1.352 | 1.364 | 1.333 | 34,258 |
| 2025-01-27 | 1.380 | 1.388 | 1.344 | 1.344 | 1.313 | 64,497 |
| 2025-01-24 | 1.370 | 1.408 | 1.340 | 1.350 | 1.319 | 130,769 |
| 2025-01-23 | 1.470 | 1.470 | 1.326 | 1.360 | 1.329 | 185,870 |
| 2025-01-22 | 1.540 | 1.550 | 1.400 | 1.460 | 1.427 | 215,534 |
| 2025-01-21 | 1.512 | 1.548 | 1.498 | 1.520 | 1.485 | 70,536 |
| 2025-01-20 | 1.580 | 1.580 | 1.524 | 1.524 | 1.489 | 29,686 |
| 2025-01-17 | 1.536 | 1.582 | 1.496 | 1.560 | 1.525 | 106,400 |
| 2025-01-16 | 1.548 | 1.580 | 1.460 | 1.540 | 1.505 | 110,375 |
| 2025-01-15 | 1.600 | 1.630 | 1.516 | 1.538 | 1.503 | 260,982 |
| 2025-01-14 | 1.630 | 1.650 | 1.464 | 1.464 | 1.431 | 158,556 |
| 2025-01-13 | 1.616 | 1.676 | 1.580 | 1.624 | 1.587 | 141,670 |
| 2025-01-10 | 1.568 | 1.626 | 1.524 | 1.598 | 1.562 | 226,736 |
| 2025-01-09 | 1.530 | 1.582 | 1.510 | 1.570 | 1.534 | 253,905 |
| 2025-01-08 | 1.520 | 1.562 | 1.470 | 1.530 | 1.495 | 85,002 |
| 2025-01-07 | 1.540 | 1.576 | 1.500 | 1.504 | 1.470 | 69,065 |
| 2025-01-06 | 1.462 | 1.550 | 1.460 | 1.530 | 1.495 | 74,585 |
| 2025-01-03 | 1.550 | 1.550 | 1.460 | 1.468 | 1.435 | 64,358 |
| 2025-01-02 | 1.472 | 1.590 | 1.472 | 1.552 | 1.517 | 131,768 |
| 2024-12-31 | 1.390 | 1.528 | 1.390 | 1.520 | 1.485 | 180,343 |
| 2024-12-30 | 1.370 | 1.460 | 1.360 | 1.384 | 1.353 | 111,895 |
| 2024-12-27 | 1.342 | 1.390 | 1.340 | 1.390 | 1.358 | 73,919 |
| 2024-12-24 | 1.380 | 1.390 | 1.350 | 1.386 | 1.354 | 24,288 |
| 2024-12-23 | 1.368 | 1.380 | 1.342 | 1.370 | 1.339 | 23,716 |
| 2024-12-20 | 1.396 | 1.398 | 1.334 | 1.350 | 1.319 | 78,645 |
| 2024-12-19 | 1.350 | 1.410 | 1.330 | 1.400 | 1.368 | 62,322 |
| 2024-12-18 | 1.386 | 1.386 | 1.320 | 1.364 | 1.333 | 72,567 |
| 2024-12-17 | 1.388 | 1.418 | 1.332 | 1.386 | 1.354 | 91,910 |
| 2024-12-16 | 1.300 | 1.460 | 1.292 | 1.380 | 1.349 | 222,404 |
| 2024-12-13 | 1.320 | 1.330 | 1.280 | 1.310 | 1.280 | 68,355 |
| 2024-12-12 | 1.290 | 1.334 | 1.280 | 1.326 | 1.296 | 26,902 |
| 2024-12-11 | 1.350 | 1.360 | 1.300 | 1.300 | 1.270 | 50,805 |
| 2024-12-10 | 1.360 | 1.380 | 1.312 | 1.346 | 1.315 | 72,863 |
| 2024-12-09 | 1.336 | 1.400 | 1.316 | 1.376 | 1.345 | 186,463 |
| 2024-12-06 | 1.270 | 1.320 | 1.268 | 1.290 | 1.261 | 45,230 |
| 2024-12-05 | 1.336 | 1.336 | 1.282 | 1.286 | 1.257 | 37,500 |
| 2024-12-04 | 1.294 | 1.336 | 1.260 | 1.336 | 1.306 | 54,922 |
| 2024-12-03 | 1.330 | 1.330 | 1.252 | 1.310 | 1.280 | 79,993 |
| 2024-12-02 | 1.424 | 1.446 | 1.314 | 1.366 | 1.335 | 179,980 |
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.