Valsoia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.20	10.30	10.20	10.30	10.30	0.49%	2,154
Mar 24, 2026	10.10	10.25	9.96	10.25	10.25	1.49%	5,496
Mar 23, 2026	10.35	10.35	10.00	10.10	10.10	-	4,200
Mar 20, 2026	10.35	10.35	10.00	10.10	10.10	0.50%	4,280
Mar 19, 2026	10.10	10.30	10.05	10.05	10.05	-1.47%	1,773
Mar 18, 2026	10.40	10.40	10.20	10.20	10.20	-0.97%	1,288
Mar 17, 2026	10.25	10.30	10.10	10.30	10.30	-0.96%	4,762
Mar 16, 2026	10.15	10.40	10.15	10.40	10.40	1.46%	3,544
Mar 13, 2026	10.10	10.25	9.98	10.25	10.25	0.99%	7,761
Mar 12, 2026	10.00	10.20	10.00	10.15	10.15	-	9,399
Mar 11, 2026	10.20	10.20	10.00	10.15	10.15	-0.98%	7,181
Mar 10, 2026	10.25	10.25	10.10	10.25	10.25	0.49%	5,105
Mar 9, 2026	10.25	10.25	9.94	10.20	10.20	-0.97%	5,422
Mar 6, 2026	10.30	10.30	10.20	10.30	10.30	-	2,912
Mar 5, 2026	10.35	10.40	10.15	10.30	10.30	1.48%	1,340
Mar 4, 2026	10.25	10.30	10.15	10.15	10.15	0.50%	2,569
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