Valsoia S.p.A. (BIT:VLS)
Italy · Delayed Price · Currency is EUR 10.25
+0.15 (1.49%)
Mar 4, 2026, 10:21 AM CET
Valsoia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -3.35% | 3,056 |
| Mar 2, 2026 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | -0.95% | 4,304 |
| Feb 27, 2026 | 10.65 | 10.65 | 10.45 | 10.55 | 10.55 | -0.94% | 10,998 |
| Feb 26, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 512 |
| Feb 25, 2026 | 10.65 | 10.80 | 10.50 | 10.60 | 10.60 | 0.47% | 7,220 |
| Feb 24, 2026 | 10.60 | 10.75 | 10.50 | 10.55 | 10.55 | -1.86% | 5,255 |
| Feb 23, 2026 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | - | 7,429 |
| Feb 20, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 2.38% | 19,771 |
| Feb 19, 2026 | 10.45 | 10.55 | 10.30 | 10.50 | 10.50 | 0.96% | 2,498 |
| Feb 18, 2026 | 10.20 | 10.55 | 10.20 | 10.40 | 10.40 | 0.48% | 7,386 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.20 | 10.35 | 10.35 | - | 5,073 |
| Feb 16, 2026 | 10.30 | 10.50 | 10.30 | 10.35 | 10.35 | -0.48% | 3,069 |
| Feb 13, 2026 | 10.45 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 3,875 |
| Feb 12, 2026 | 10.55 | 10.55 | 10.20 | 10.50 | 10.50 | -1.87% | 6,456 |
| Feb 11, 2026 | 10.50 | 10.70 | 10.30 | 10.70 | 10.70 | 2.39% | 5,790 |
| Feb 10, 2026 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | -1.88% | 3,935 |
| Feb 9, 2026 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | 0.47% | 3,033 |
| Feb 6, 2026 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 448 |
| Feb 5, 2026 | 10.65 | 10.65 | 10.55 | 10.65 | 10.65 | 0.47% | 5,607 |
| Feb 4, 2026 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | 0.95% | 4,344 |
| Feb 3, 2026 | 10.55 | 10.65 | 10.50 | 10.50 | 10.50 | -1.41% | 1,684 |
| Feb 2, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 662 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -0.47% | 1,141 |
| Jan 29, 2026 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | - | 673 |
| Jan 28, 2026 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1.44% | 3,370 |
| Jan 27, 2026 | 10.35 | 10.50 | 10.35 | 10.40 | 10.40 | -0.48% | 3,176 |
| Jan 26, 2026 | 10.50 | 10.55 | 10.35 | 10.45 | 10.45 | -0.48% | 7,659 |
| Jan 23, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 2,741 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.35 | 10.40 | 10.40 | - | 3,945 |
| Jan 21, 2026 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | - | 2,073 |
| Jan 20, 2026 | 10.45 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | 1,737 |
| Jan 19, 2026 | 10.55 | 10.60 | 10.45 | 10.50 | 10.50 | -1.41% | 1,475 |
| Jan 16, 2026 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | - | 1,839 |
| Jan 15, 2026 | 10.55 | 10.70 | 10.50 | 10.65 | 10.65 | 0.95% | 2,195 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -0.47% | 4,326 |
| Jan 13, 2026 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | 0.47% | 4,455 |
| Jan 12, 2026 | 10.65 | 10.70 | 10.50 | 10.55 | 10.55 | -0.94% | 9,530 |
| Jan 9, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | -1.39% | 14,854 |
| Jan 8, 2026 | 10.90 | 10.90 | 10.65 | 10.80 | 10.80 | -0.46% | 4,986 |
| Jan 7, 2026 | 10.75 | 10.90 | 10.55 | 10.85 | 10.85 | 1.40% | 6,019 |
| Jan 6, 2026 | 10.80 | 10.85 | 10.70 | 10.70 | 10.70 | -1.38% | 6,372 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | - | 3,451 |
| Jan 2, 2026 | 11.10 | 11.10 | 10.75 | 10.85 | 10.85 | -0.91% | 4,770 |
| Dec 30, 2025 | 10.70 | 10.95 | 10.70 | 10.95 | 10.95 | 1.86% | 12,044 |
| Dec 29, 2025 | 10.70 | 10.90 | 10.50 | 10.75 | 10.75 | - | 24,599 |
| Dec 23, 2025 | 10.70 | 10.75 | 10.60 | 10.75 | 10.75 | 0.47% | 2,160 |
| Dec 22, 2025 | 10.75 | 10.90 | 10.50 | 10.70 | 10.70 | 2.39% | 12,675 |
| Dec 19, 2025 | 10.45 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 9,397 |
| Dec 18, 2025 | 10.35 | 10.50 | 10.30 | 10.35 | 10.35 | - | 6,727 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -0.48% | 5,703 |