Valica S.p.A. (BIT:VLC)
Italy · Delayed Price · Currency is EUR 2.200
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
Valica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 6, 2026 | 2.16 | 2.20 | 2.12 | 2.20 | 2.20 | - | 3,240 |
| May 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 27, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 5.77% | 810 |
| Apr 24, 2026 | 1.91 | 2.08 | 1.83 | 2.08 | 2.08 | -1.89% | 2,700 |
| Apr 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 13, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 4.95% | 810 |
| Apr 10, 2026 | 1.76 | 2.02 | 1.75 | 2.02 | 2.02 | 9.19% | 2,430 |
| Apr 9, 2026 | 1.62 | 1.85 | 1.62 | 1.85 | 1.85 | 14.20% | 1,890 |
| Apr 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Apr 7, 2026 | 1.65 | 1.65 | 1.55 | 1.62 | 1.62 | 0.62% | 3,240 |
| Apr 2, 2026 | 1.49 | 1.61 | 1.44 | 1.61 | 1.61 | 6.62% | 7,560 |
| Apr 1, 2026 | 1.64 | 1.64 | 1.51 | 1.51 | 1.51 | -11.18% | 2,430 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 30, 2026 | 1.83 | 1.84 | 1.70 | 1.70 | 1.70 | -10.05% | 7,290 |
| Mar 27, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.16% | 540 |
| Mar 26, 2026 | 1.97 | 2.02 | 1.83 | 1.85 | 1.85 | -5.61% | 5,670 |
| Mar 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -14.04% | 1,080 |
| Mar 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 23, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 540 |