Veralto Corporation (BIT:1VLTO)
Italy · Delayed Price · Currency is EUR 84.34
+0.90 (1.08%)
At close: Oct 2, 2026
BIT:1VLTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 1.08% | - |
| Oct 1, 2026 | 84.26 | 84.26 | 84.26 | 83.44 | 83.44 | -0.93% | 10 |
| Sep 30, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.64% | - |
| Sep 29, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.21% | - |
| Sep 28, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.59 | 0.09% | - |
| Sep 25, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.51 | -1.03% | - |
| Sep 24, 2026 | 85.14 | 85.14 | 85.14 | 85.50 | 85.38 | 1.54% | 45 |
| Sep 23, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.09 | 0.65% | - |
| Sep 22, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 83.55 | 0.94% | - |
| Sep 21, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.77 | -0.22% | - |
| Sep 18, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 82.95 | 0.70% | - |
| Sep 17, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.37 | -1.10% | - |
| Sep 16, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.29 | 0.39% | - |
| Sep 15, 2026 | 82.02 | 82.80 | 82.02 | 83.08 | 82.97 | 0.27% | 49 |
| Sep 14, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.75 | 1.89% | - |
| Sep 11, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.21 | 0.62% | - |
| Sep 10, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.71 | -1.29% | - |
| Sep 9, 2026 | 83.44 | 83.44 | 83.36 | 81.88 | 81.77 | -0.20% | 13 |
| Sep 8, 2026 | 83.60 | 83.60 | 83.60 | 82.04 | 81.93 | 3.56% | 1 |
| Sep 7, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.11 | -4.39% | - |
| Sep 4, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.75 | -1.47% | - |
| Sep 3, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 83.99 | -1.08% | - |
| Sep 2, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 84.91 | 1.05% | - |
| Sep 1, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.03 | -1.20% | - |
| Aug 31, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.05 | 0.73% | - |
| Aug 28, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.43 | 0.50% | - |
| Aug 27, 2026 | 87.94 | 87.94 | 82.40 | 84.12 | 84.01 | -0.73% | 4 |
| Aug 26, 2026 | 85.62 | 85.62 | 85.62 | 84.74 | 84.63 | 0.33% | 2 |
| Aug 25, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.35 | -0.07% | - |
| Aug 24, 2026 | 85.58 | 86.04 | 85.58 | 84.52 | 84.41 | -1.17% | 2 |
| Aug 21, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.40 | -1.09% | - |
| Aug 20, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.34 | 1.69% | - |
| Aug 19, 2026 | 83.02 | 85.14 | 83.02 | 85.02 | 84.91 | 1.99% | 110 |
| Aug 18, 2026 | 83.42 | 83.42 | 83.42 | 83.36 | 83.25 | -0.29% | 207 |
| Aug 17, 2026 | 86.46 | 86.46 | 86.46 | 83.60 | 83.49 | -0.85% | 10 |
| Aug 14, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.21 | 1.25% | - |
| Aug 13, 2026 | 82.06 | 82.06 | 82.06 | 83.28 | 83.17 | -0.90% | 1 |
| Aug 12, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 83.93 | -0.26% | - |
| Aug 11, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.15 | -0.57% | - |
| Aug 10, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.63 | -0.33% | - |
| Aug 7, 2026 | 85.36 | 85.36 | 85.02 | 85.02 | 84.91 | 0.88% | 66 |
| Aug 6, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.17 | 1.01% | - |
| Aug 5, 2026 | 83.62 | 83.62 | 83.62 | 83.44 | 83.33 | 0.70% | 212 |
| Aug 4, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.75 | 0.88% | - |
| Aug 3, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 82.03 | 0.93% | - |
| Jul 31, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.27 | -0.95% | - |
| Jul 30, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.05 | -4.95% | - |
| Jul 29, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.32 | 1.31% | - |
| Jul 28, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.20 | 3.95% | - |
| Jul 27, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.97 | 0.86% | - |