Valica S.p.A. (BIT:VLC)
Italy · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
Last updated: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | - |
| Aug 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | - |
| Aug 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | - |
| Aug 7, 2025 | 3.62 | 3.76 | 3.40 | 3.40 | - | -10.05% | 3,240 |
| Aug 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | - |
| Aug 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | - |
| Aug 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | - |
| Aug 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -2.07% | 540 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -4.93% | 540 |
| Jul 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 3.05% | 810 |
| Jul 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.99% | 810 |
| Jul 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Jul 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Jul 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -3.37% | 540 |
| Jul 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | - | - |
| Jul 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.95% | 540 |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 540 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 16, 2025 | 3.94 | 4.20 | 3.94 | 4.20 | - | 2.44% | 1,080 |
| Jul 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | - |
| Jul 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -1.91% | 1,080 |
| Jul 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | - |
| Jul 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | - |
| Jul 9, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | - | -1.42% | 1,620 |
| Jul 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | - | - |
| Jul 7, 2025 | 4.38 | 4.38 | 4.24 | 4.24 | - | -6.61% | 1,080 |
| Jul 4, 2025 | 4.34 | 4.54 | 4.34 | 4.54 | - | 7.58% | 1,080 |
| Jul 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jul 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jul 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | - |
| Jun 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -1.86% | 540 |
| Jun 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jun 16, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | - | -5.29% | 6,480 |
| Jun 13, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | - | -7.35% | 11,070 |
| Jun 12, 2025 | 4.56 | 4.90 | 4.56 | 4.90 | - | 7.46% | 4,320 |
| Jun 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | - |
| Jun 10, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | - | 4.59% | 540 |
| Jun 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 4, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | - | -2.24% | 1,350 |