Valsoia S.p.A. (BIT:VLS)
Italy · Delayed Price · Currency is EUR 11.55
-0.15 (-1.28%)
Sep 22, 2025, 9:41 AM CET
Valsoia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 1.74% | 1,111 |
| Sep 18, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | - | 4,528 |
| Sep 17, 2025 | 11.70 | 11.75 | 11.50 | 11.50 | 11.50 | -1.29% | 4,528 |
| Sep 16, 2025 | 11.45 | 11.65 | 11.45 | 11.65 | 11.65 | 1.30% | 1,380 |
| Sep 15, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | - | 10,019 |
| Sep 12, 2025 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -1.29% | 1,366 |
| Sep 11, 2025 | 11.45 | 11.70 | 11.40 | 11.65 | 11.65 | 0.87% | 5,993 |
| Sep 10, 2025 | 11.35 | 11.55 | 11.25 | 11.55 | 11.55 | 2.67% | 8,423 |
| Sep 9, 2025 | 11.30 | 11.45 | 11.20 | 11.25 | 11.25 | -1.75% | 5,171 |
| Sep 8, 2025 | 11.50 | 11.65 | 11.30 | 11.45 | 11.45 | -0.43% | 5,736 |
| Sep 5, 2025 | 11.35 | 11.50 | 11.20 | 11.50 | 11.50 | 1.32% | 4,414 |
| Sep 4, 2025 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | 0.44% | 360 |
| Sep 3, 2025 | 11.30 | 11.45 | 11.05 | 11.30 | 11.30 | - | 7,461 |
| Sep 2, 2025 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | -2.16% | 4,447 |
| Sep 1, 2025 | 11.60 | 11.70 | 11.55 | 11.55 | 11.55 | -1.28% | 1,247 |
| Aug 29, 2025 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | - | 1,290 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | 8,017 |
| Aug 27, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 1.30% | 8,613 |
| Aug 26, 2025 | 11.40 | 11.55 | 11.35 | 11.55 | 11.55 | 0.43% | 4,400 |
| Aug 25, 2025 | 11.45 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,811 |
| Aug 22, 2025 | 11.35 | 11.60 | 11.35 | 11.60 | 11.60 | 2.20% | 2,944 |
| Aug 21, 2025 | 11.45 | 11.50 | 11.20 | 11.35 | 11.35 | -0.87% | 6,260 |
| Aug 20, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | -1.29% | 2,337 |
| Aug 19, 2025 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | 0.87% | 3,060 |
| Aug 18, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | -1.29% | 4,142 |
| Aug 14, 2025 | 11.60 | 11.65 | 11.40 | 11.65 | 11.65 | 0.87% | 4,860 |
| Aug 13, 2025 | 11.30 | 11.70 | 11.30 | 11.55 | 11.55 | 0.87% | 9,462 |
| Aug 12, 2025 | 11.30 | 11.55 | 11.30 | 11.45 | 11.45 | - | 3,030 |
| Aug 11, 2025 | 11.40 | 11.50 | 11.20 | 11.45 | 11.45 | 0.44% | 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 |