Valica S.p.A. (BIT:VLC)
Italy · Delayed Price · Currency is EUR 2.160
-0.100 (-4.42%)
Last updated: Aug 27, 2026, 9:08 AM CET
Valica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | - | -4.42% | - |
| Aug 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 270 |
| Aug 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 270 |
| Aug 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 270 |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 270 |
| Jul 30, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 3.68% | 2,700 |
| Jul 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | 1,620 |
| Jul 28, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 6.40% | 19,440 |
| Jul 27, 2026 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | 1.18% | 50,220 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 1,620 |
| Jul 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 1, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -7.89% | 2,700 |
| Jun 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 810 |
| Jun 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 540 |