Valley National Bancorp (BIT:1VLY)
Italy · Delayed Price · Currency is EUR 10.80
0.00 (0.00%)
At close: Mar 6, 2026
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Mar 4, 2026 | 10.30 | 10.50 | 10.30 | 10.80 | 10.80 | - | 4 |
| Mar 3, 2026 | 11.50 | 11.50 | 10.50 | 10.80 | 10.80 | -2.70% | 6 |
| Mar 2, 2026 | 11.30 | 11.30 | 10.90 | 11.10 | 11.10 | 1.83% | 2 |
| Feb 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.03% | - |
| Feb 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.50% | - |
| Feb 25, 2026 | 10.40 | 10.80 | 10.40 | 11.10 | 11.10 | 1.83% | 12 |
| Feb 24, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | -0.91% | 202 |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Feb 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Feb 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Feb 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Feb 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Feb 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Feb 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Feb 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Feb 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Feb 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Feb 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | - |
| Feb 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jan 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jan 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jan 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Jan 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Jan 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Jan 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 7.94% | - |
| Jan 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -9.13% | - |
| Jan 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jan 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 13, 2026 | 10.60 | 10.60 | 10.20 | 10.10 | 10.10 | - | 85 |
| Jan 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jan 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jan 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jan 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Dec 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Dec 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |