Valley National Bancorp (BIT:1VLY)
Italy · Delayed Price · Currency is EUR 7.85
-0.15 (-1.88%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Aug 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Aug 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Aug 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Aug 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Aug 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Jul 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Jul 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jul 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jul 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jul 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Jul 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jul 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jul 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Jul 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Jul 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jul 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jul 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jul 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jul 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Jul 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Jul 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jul 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jun 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jun 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jun 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jun 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Jun 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jun 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jun 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jun 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jun 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jun 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.29% | - |
| Jun 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 11, 2025 | 7.85 | 7.85 | 7.85 | 7.95 | 7.85 | - | - |
| Jun 10, 2025 | 7.85 | 7.85 | 7.85 | 7.95 | 7.85 | 1.27% | - |
| Jun 9, 2025 | 7.76 | 7.76 | 7.76 | 7.85 | 7.76 | 1.29% | - |
| Jun 6, 2025 | 7.66 | 7.66 | 7.66 | 7.75 | 7.66 | 2.65% | - |
| Jun 5, 2025 | 7.46 | 7.46 | 7.46 | 7.55 | 7.46 | -0.66% | - |
| Jun 4, 2025 | 7.51 | 7.51 | 7.51 | 7.60 | 7.51 | -1.94% | - |