Valica S.p.A. (BIT:VLC)
Italy · Delayed Price · Currency is EUR 2.600
0.00 (0.00%)
Last updated: Mar 12, 2026, 3:25 PM CET
Valica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2.54 | 2.64 | 2.54 | 2.60 | 2.60 | - | 1,620 |
| Mar 11, 2026 | 2.50 | 2.60 | 2.40 | 2.60 | 2.60 | 4.00% | 1,890 |
| Mar 10, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 4.17% | 1,080 |
| Mar 9, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 1,080 |
| Mar 6, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 4.55% | 2,160 |
| Mar 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 540 |
| Mar 4, 2026 | 2.18 | 2.20 | 2.10 | 2.20 | 2.20 | 3.77% | 3,780 |
| Mar 3, 2026 | 2.18 | 2.22 | 2.10 | 2.12 | 2.12 | - | 4,860 |
| Mar 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | 270 |
| Feb 27, 2026 | 2.30 | 2.30 | 2.14 | 2.22 | 2.22 | - | 8,100 |
| Feb 26, 2026 | 2.24 | 2.34 | 2.22 | 2.22 | 2.22 | -0.89% | 1,350 |
| Feb 25, 2026 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -6.67% | 1,620 |
| Feb 24, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | 0.84% | 810 |
| Feb 23, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | 270 |
| Feb 20, 2026 | 2.44 | 2.50 | 2.36 | 2.50 | 2.50 | 1.63% | 2,970 |
| Feb 19, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Feb 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Feb 17, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 540 |
| Feb 16, 2026 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | 10.62% | 810 |
| Feb 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Feb 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | 1,080 |
| Feb 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Feb 10, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Feb 9, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Feb 6, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -5.60% | 2,430 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 4, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.58% | 810 |
| Jan 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 8, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | 1,350 |
| Jan 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 270 |
| Jan 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jan 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |