Valsoia S.p.A. (BIT:VLS)
Italy · Delayed Price · Currency is EUR 11.40
-0.05 (-0.44%)
Aug 13, 2025, 10:30 AM CET
Valsoia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 11.40 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 10,422 |
| Aug 8, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 166 |
| Aug 7, 2025 | 11.30 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | 2,304 |
| Aug 6, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 1,030 |
| Aug 5, 2025 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | 950 |
| Aug 4, 2025 | 11.15 | 11.40 | 11.15 | 11.20 | 11.20 | 0.45% | 1,525 |
| Aug 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 3,350 |
| Jul 31, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | -1.33% | 1,762 |
| Jul 30, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | - | 5,350 |
| Jul 29, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 1,911 |
| Jul 28, 2025 | 11.35 | 11.40 | 11.15 | 11.20 | 11.20 | -0.44% | 3,871 |
| Jul 25, 2025 | 11.25 | 11.40 | 11.25 | 11.25 | 11.25 | -1.32% | 3,247 |
| Jul 24, 2025 | 11.25 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 9,259 |
| Jul 23, 2025 | 11.20 | 11.25 | 11.05 | 11.10 | 11.10 | -0.89% | 2,518 |
| Jul 22, 2025 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | 1.36% | 1,010 |
| Jul 21, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | -0.90% | 6,970 |
| Jul 18, 2025 | 10.95 | 11.15 | 10.95 | 11.15 | 11.15 | 0.45% | 2,019 |
| Jul 17, 2025 | 11.05 | 11.10 | 10.90 | 11.10 | 11.10 | 1.37% | 1,759 |
| Jul 16, 2025 | 10.95 | 11.05 | 10.90 | 10.95 | 10.95 | 1.39% | 6,325 |
| Jul 15, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.46% | 4,669 |
| Jul 14, 2025 | 10.80 | 10.85 | 10.75 | 10.85 | 10.85 | 1.40% | 816 |
| Jul 11, 2025 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 0.94% | 2,036 |
| Jul 10, 2025 | 10.80 | 10.85 | 10.60 | 10.60 | 10.60 | -1.85% | 2,998 |
| Jul 9, 2025 | 10.50 | 11.15 | 10.50 | 10.80 | 10.80 | 1.89% | 5,485 |
| Jul 8, 2025 | 10.60 | 10.65 | 10.50 | 10.60 | 10.60 | -0.93% | 3,195 |
| Jul 7, 2025 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | - | 1,357 |
| Jul 4, 2025 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | - | 2,534 |
| Jul 3, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | - | 3,850 |
| Jul 2, 2025 | 10.75 | 10.75 | 10.55 | 10.70 | 10.70 | -0.47% | 3,694 |
| Jul 1, 2025 | 10.80 | 10.80 | 10.65 | 10.75 | 10.75 | -0.46% | 1,129 |
| Jun 30, 2025 | 10.50 | 10.85 | 10.25 | 10.80 | 10.80 | -0.46% | 9,176 |
| Jun 27, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | - | 7,371 |
| Jun 26, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | -1.36% | 3,611 |
| Jun 25, 2025 | 11.00 | 11.05 | 10.90 | 11.00 | 11.00 | 1.38% | 2,536 |
| Jun 24, 2025 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | 0.46% | 631 |
| Jun 23, 2025 | 10.85 | 10.95 | 10.80 | 10.80 | 10.80 | -1.37% | 1,968 |
| Jun 20, 2025 | 10.95 | 11.00 | 10.80 | 10.95 | 10.95 | 0.46% | 1,178 |
| Jun 19, 2025 | 10.85 | 10.95 | 10.80 | 10.90 | 10.90 | -0.46% | 6,149 |
| Jun 18, 2025 | 11.00 | 11.05 | 10.90 | 10.95 | 10.95 | -0.45% | 1,327 |
| Jun 17, 2025 | 11.05 | 11.05 | 10.90 | 11.00 | 11.00 | -0.90% | 3,165 |
| Jun 16, 2025 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 6,284 |
| Jun 13, 2025 | 10.95 | 11.15 | 10.90 | 11.15 | 11.15 | 0.45% | 7,007 |
| Jun 12, 2025 | 11.05 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 2,347 |
| Jun 11, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 4,735 |
| Jun 10, 2025 | 10.95 | 11.15 | 10.90 | 11.10 | 11.10 | 1.37% | 10,312 |
| Jun 9, 2025 | 10.90 | 11.05 | 10.90 | 10.95 | 10.95 | - | 9,645 |
| Jun 6, 2025 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 2,701 |
| Jun 5, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 3,778 |
| Jun 4, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 2,780 |
| Jun 3, 2025 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 3,717 |