Valley National Bancorp (BIT:1VLY)
Italy · Delayed Price · Currency is EUR 11.40
+0.20 (1.79%)
At close: Apr 17, 2026
BIT:1VLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 11.60 | 11.60 | 11.50 | 11.20 | 11.20 | 0.90% | 3 |
| Apr 15, 2026 | 10.60 | 11.60 | 10.60 | 11.10 | 11.10 | 0.91% | 3 |
| Apr 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 13, 2026 | 11.70 | 11.70 | 10.70 | 11.00 | 11.00 | -1.79% | 45 |
| Apr 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Apr 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Apr 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Apr 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 31, 2026 | 9.90 | 10.10 | 9.90 | 10.70 | 10.70 | 2.88% | 6 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Mar 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Mar 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Mar 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Mar 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Mar 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Mar 11, 2026 | 9.90 | 9.90 | 9.90 | 10.10 | 10.00 | -2.88% | 2 |
| Mar 10, 2026 | 9.80 | 9.80 | 9.80 | 10.40 | 10.30 | - | 4 |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | - | - |
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -1.89% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | -1.85% | - |
| Mar 4, 2026 | 10.30 | 10.50 | 10.30 | 10.80 | 10.70 | - | 4 |
| Mar 3, 2026 | 11.50 | 11.50 | 10.50 | 10.80 | 10.70 | -2.70% | 6 |
| Mar 2, 2026 | 11.30 | 11.30 | 10.90 | 11.10 | 10.99 | 1.83% | 2 |
| Feb 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | -6.03% | - |
| Feb 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 4.50% | - |
| Feb 25, 2026 | 10.40 | 10.80 | 10.40 | 11.10 | 10.99 | 1.83% | 12 |
| Feb 24, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.80 | -0.91% | 202 |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | -0.90% | - |
| Feb 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | -0.89% | - |
| Feb 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -4.27% | - |
| Feb 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - | - |
| Feb 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 3.54% | - |
| Feb 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - | - |
| Feb 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 1.80% | - |
| Feb 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | -0.89% | - |
| Feb 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -4.27% | - |
| Feb 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 0.86% | - |
| Feb 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | - | - |
| Feb 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 2.65% | - |
| Feb 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -0.88% | - |
| Feb 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | 4.59% | - |