Valbiotis SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.270 | 1.520 | 1.212 | 1.400 | 1.368 | 627,716 |
| 2024-11-28 | 1.210 | 1.228 | 1.166 | 1.186 | 1.159 | 51,053 |
| 2024-11-27 | 1.220 | 1.230 | 1.180 | 1.204 | 1.177 | 20,317 |
| 2024-11-26 | 1.230 | 1.246 | 1.212 | 1.220 | 1.192 | 28,526 |
| 2024-11-25 | 1.210 | 1.250 | 1.200 | 1.236 | 1.208 | 48,815 |
| 2024-11-22 | 1.220 | 1.250 | 1.180 | 1.234 | 1.206 | 46,335 |
| 2024-11-21 | 1.250 | 1.252 | 1.212 | 1.238 | 1.210 | 12,039 |
| 2024-11-20 | 1.212 | 1.252 | 1.212 | 1.252 | 1.224 | 52,596 |
| 2024-11-19 | 1.248 | 1.270 | 1.200 | 1.212 | 1.184 | 53,934 |
| 2024-11-18 | 1.270 | 1.270 | 1.160 | 1.248 | 1.220 | 58,878 |
| 2024-11-15 | 1.286 | 1.286 | 1.234 | 1.260 | 1.231 | 56,555 |
| 2024-11-14 | 1.180 | 1.290 | 1.170 | 1.290 | 1.261 | 160,583 |
| 2024-11-13 | 1.160 | 1.182 | 1.150 | 1.178 | 1.151 | 38,291 |
| 2024-11-12 | 1.166 | 1.188 | 1.150 | 1.154 | 1.128 | 75,965 |
| 2024-11-11 | 1.170 | 1.196 | 1.166 | 1.166 | 1.139 | 29,524 |
| 2024-11-08 | 1.200 | 1.200 | 1.168 | 1.184 | 1.157 | 20,843 |
| 2024-11-07 | 1.250 | 1.260 | 1.178 | 1.200 | 1.173 | 68,167 |
| 2024-11-06 | 1.250 | 1.250 | 1.150 | 1.236 | 1.208 | 101,366 |
| 2024-11-05 | 1.250 | 1.270 | 1.240 | 1.240 | 1.212 | 19,820 |
| 2024-11-04 | 1.278 | 1.278 | 1.204 | 1.250 | 1.222 | 63,383 |
| 2024-11-01 | 1.278 | 1.290 | 1.248 | 1.280 | 1.251 | 31,325 |
| 2024-10-31 | 1.322 | 1.322 | 1.260 | 1.278 | 1.249 | 101,731 |
| 2024-10-30 | 1.340 | 1.380 | 1.280 | 1.320 | 1.290 | 159,726 |
| 2024-10-29 | 1.300 | 1.306 | 1.274 | 1.300 | 1.270 | 34,979 |
| 2024-10-28 | 1.360 | 1.388 | 1.270 | 1.314 | 1.284 | 91,692 |
| 2024-10-25 | 1.330 | 1.358 | 1.322 | 1.346 | 1.315 | 29,204 |
| 2024-10-24 | 1.340 | 1.388 | 1.254 | 1.322 | 1.292 | 85,023 |
| 2024-10-23 | 1.400 | 1.416 | 1.324 | 1.332 | 1.302 | 88,373 |
| 2024-10-22 | 1.280 | 1.438 | 1.254 | 1.392 | 1.360 | 184,870 |
| 2024-10-21 | 1.290 | 1.300 | 1.256 | 1.290 | 1.261 | 27,935 |
| 2024-10-18 | 1.310 | 1.340 | 1.270 | 1.302 | 1.272 | 79,946 |
| 2024-10-17 | 1.352 | 1.388 | 1.280 | 1.308 | 1.278 | 181,607 |
| 2024-10-16 | 1.440 | 1.490 | 1.330 | 1.384 | 1.353 | 758,540 |
| 2024-10-15 | 1.280 | 1.280 | 1.224 | 1.270 | 1.241 | 61,689 |
| 2024-10-14 | 1.290 | 1.320 | 1.260 | 1.280 | 1.251 | 56,054 |
| 2024-10-11 | 1.290 | 1.320 | 1.274 | 1.310 | 1.280 | 32,639 |
| 2024-10-10 | 1.250 | 1.366 | 1.250 | 1.320 | 1.290 | 190,519 |
| 2024-10-09 | 1.258 | 1.286 | 1.240 | 1.250 | 1.222 | 28,462 |
| 2024-10-08 | 1.248 | 1.310 | 1.224 | 1.258 | 1.229 | 46,700 |
| 2024-10-07 | 1.250 | 1.320 | 1.242 | 1.248 | 1.220 | 36,594 |
| 2024-10-04 | 1.230 | 1.244 | 1.222 | 1.244 | 1.216 | 6,092 |
| 2024-10-03 | 1.260 | 1.268 | 1.222 | 1.230 | 1.202 | 65,009 |
| 2024-10-02 | 1.270 | 1.286 | 1.250 | 1.268 | 1.239 | 13,894 |
| 2024-10-01 | 1.290 | 1.294 | 1.270 | 1.270 | 1.241 | 15,967 |
| 2024-09-30 | 1.310 | 1.312 | 1.260 | 1.290 | 1.261 | 23,630 |
| 2024-09-27 | 1.310 | 1.330 | 1.224 | 1.296 | 1.267 | 99,104 |
| 2024-09-26 | 1.312 | 1.330 | 1.304 | 1.328 | 1.298 | 19,500 |
| 2024-09-25 | 1.300 | 1.336 | 1.294 | 1.312 | 1.282 | 38,960 |
| 2024-09-24 | 1.310 | 1.350 | 1.284 | 1.306 | 1.276 | 50,933 |
| 2024-09-23 | 1.320 | 1.328 | 1.280 | 1.298 | 1.268 | 108,267 |
| 2024-09-20 | 1.340 | 1.356 | 1.316 | 1.326 | 1.296 | 22,895 |
| 2024-09-19 | 1.346 | 1.390 | 1.330 | 1.354 | 1.323 | 40,660 |
| 2024-09-18 | 1.350 | 1.350 | 1.320 | 1.332 | 1.302 | 20,755 |
| 2024-09-17 | 1.314 | 1.368 | 1.310 | 1.314 | 1.284 | 66,282 |
| 2024-09-16 | 1.354 | 1.376 | 1.322 | 1.322 | 1.292 | 29,057 |
| 2024-09-13 | 1.344 | 1.382 | 1.330 | 1.354 | 1.323 | 36,871 |
| 2024-09-12 | 1.320 | 1.426 | 1.312 | 1.366 | 1.335 | 102,554 |
| 2024-09-11 | 1.320 | 1.348 | 1.310 | 1.326 | 1.296 | 48,443 |
| 2024-09-10 | 1.382 | 1.438 | 1.302 | 1.330 | 1.300 | 133,639 |
| 2024-09-09 | 1.490 | 1.492 | 1.372 | 1.392 | 1.360 | 128,666 |
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.