Valsoia S.p.A. (BIT:VLS)
Italy · Delayed Price · Currency is EUR 10.50
+0.15 (1.45%)
Apr 16, 2026, 4:58 PM CET
Valsoia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 1.45% | 1,943 |
| Apr 15, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | 304 |
| Apr 14, 2026 | 10.35 | 10.45 | 10.30 | 10.45 | 10.45 | 0.97% | 10,719 |
| Apr 13, 2026 | 10.55 | 10.55 | 10.35 | 10.35 | 10.35 | -1.43% | 345 |
| Apr 10, 2026 | 10.45 | 10.50 | 10.30 | 10.50 | 10.50 | 0.48% | 1,331 |
| Apr 9, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | -0.48% | 902 |
| Apr 8, 2026 | 10.40 | 10.50 | 10.25 | 10.50 | 10.50 | 0.96% | 3,974 |
| Apr 7, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.46% | 5,467 |
| Apr 2, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 0.99% | 224 |
| Apr 1, 2026 | 10.25 | 10.35 | 10.15 | 10.15 | 10.15 | 1.50% | 2,572 |
| Mar 31, 2026 | 10.40 | 10.45 | 10.00 | 10.00 | 10.00 | -3.85% | 5,499 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -0.48% | 1,034 |
| Mar 27, 2026 | 10.20 | 10.45 | 10.15 | 10.45 | 10.45 | 2.45% | 5,574 |
| Mar 26, 2026 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | -0.97% | 2,274 |
| 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 |