Valsoia S.p.A. (BIT:VLS)
Italy · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
At close: Jan 23, 2026
Valsoia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 10.30 | 10.45 | 10.30 | 10.40 | 10.40 | 0.97% | 2,484 |
| Dec 15, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 15,925 |
| Dec 12, 2025 | 10.60 | 10.60 | 10.45 | 10.50 | 10.50 | -0.47% | 2,221 |
| Dec 11, 2025 | 10.50 | 10.60 | 10.35 | 10.55 | 10.55 | 0.48% | 4,091 |
| Dec 10, 2025 | 10.60 | 10.70 | 10.35 | 10.50 | 10.50 | -0.94% | 6,120 |
| Dec 9, 2025 | 10.70 | 10.85 | 10.50 | 10.60 | 10.60 | -1.85% | 6,123 |
| Dec 8, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | - | 2,086 |
| Dec 5, 2025 | 10.95 | 11.05 | 10.70 | 10.80 | 10.80 | -2.26% | 5,854 |
| Dec 4, 2025 | 10.90 | 11.05 | 10.70 | 11.05 | 11.05 | 2.31% | 4,146 |
| Dec 3, 2025 | 10.75 | 10.80 | 10.50 | 10.80 | 10.80 | 0.47% | 15,751 |
| Dec 2, 2025 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 1.90% | 3,367 |
| Dec 1, 2025 | 10.50 | 10.70 | 10.50 | 10.55 | 10.55 | -0.94% | 2,324 |
| Nov 28, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 843 |
| Nov 27, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 1,700 |
| Nov 26, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | - | 2,774 |
| Nov 25, 2025 | 10.35 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 4,044 |
| Nov 24, 2025 | 10.50 | 10.55 | 10.35 | 10.40 | 10.40 | - | 1,238 |
| Nov 21, 2025 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | 3,677 |
| Nov 20, 2025 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | 0.48% | 15,933 |
| Nov 19, 2025 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 3.47% | 4,009 |
| Nov 18, 2025 | 10.30 | 10.30 | 9.96 | 10.10 | 10.10 | -1.94% | 7,587 |
| Nov 17, 2025 | 10.60 | 10.60 | 10.05 | 10.30 | 10.30 | -1.90% | 11,980 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -3.23% | 5,449 |
| Nov 13, 2025 | 10.75 | 11.10 | 10.70 | 10.85 | 10.85 | 1.40% | 7,200 |
| Nov 12, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 23,881 |
| Nov 11, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 17,031 |
| Nov 10, 2025 | 10.95 | 11.00 | 10.70 | 10.70 | 10.70 | 0.47% | 3,550 |