Valica S.p.A. (BIT:VLC)
Italy · Delayed Price · Currency is EUR 1.920
-0.050 (-2.54%)
At close: Oct 9, 2026
Valica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | 1,350 |
| Oct 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 64,260 |
| Oct 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | 270 |
| Oct 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | 540 |
| Sep 22, 2026 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 1.02% | 9,990 |
| Sep 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 34,290 |
| Sep 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 9, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -0.50% | 1,620 |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 4, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 2,970 |
| Sep 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -8.65% | 810 |
| Sep 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 31, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 28, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -3.70% | 1,350 |
| Aug 27, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -4.42% | 1,080 |
| 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 |