Valsoia S.p.A. (BIT:VLS)
Italy · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
Sep 25, 2026, 5:35 PM CET
Valsoia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 3,092 |
| Sep 24, 2026 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 1,987 |
| Sep 23, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | 0.48% | 4,560 |
| Sep 22, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | - | 4,152 |
| Sep 21, 2026 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 1,815 |
| Sep 18, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 1,149 |
| Sep 17, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 1,102 |
| Sep 16, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 1,920 |
| Sep 15, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.47% | 4,569 |
| Sep 14, 2026 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 0.48% | 1,171 |
| Sep 11, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 1,104 |
| Sep 10, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 2,083 |
| Sep 9, 2026 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | - | 4,615 |
| Sep 8, 2026 | 10.35 | 10.50 | 10.35 | 10.40 | 10.40 | - | 3,092 |
| Sep 7, 2026 | 10.45 | 10.50 | 10.20 | 10.40 | 10.40 | - | 8,879 |
| Sep 4, 2026 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | -0.95% | 757 |
| Sep 3, 2026 | 10.45 | 10.55 | 10.40 | 10.50 | 10.50 | 0.96% | 4,427 |
| Sep 2, 2026 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | 3,012 |
| Sep 1, 2026 | 10.40 | 10.45 | 10.25 | 10.30 | 10.30 | -0.48% | 11,672 |
| Aug 31, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | 0.98% | 10,042 |
| Aug 28, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 64 |
| Aug 27, 2026 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | 0.98% | 3,586 |
| Aug 26, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | - | 4,821 |
| Aug 25, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | - | 1,092 |
| Aug 24, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | -1.44% | 1,070 |
| Aug 21, 2026 | 10.30 | 10.40 | 10.25 | 10.40 | 10.40 | - | 208 |
| Aug 20, 2026 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 1.46% | 470 |
| Aug 19, 2026 | 10.35 | 10.40 | 10.25 | 10.25 | 10.25 | -1.44% | 862 |
| Aug 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | 1,093 |
| Aug 17, 2026 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | - | 2,104 |
| Aug 14, 2026 | 10.45 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 898 |
| Aug 13, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.96% | 1,932 |
| Aug 12, 2026 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | 0.48% | 17,157 |
| Aug 11, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 4,776 |
| Aug 10, 2026 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 0.98% | 5,894 |
| Aug 7, 2026 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | -0.49% | 2,526 |
| Aug 6, 2026 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 1,559 |
| Aug 5, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 0.99% | 4,210 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.46% | 661 |
| Aug 3, 2026 | 10.20 | 10.25 | 10.05 | 10.25 | 10.25 | -0.49% | 1,819 |
| Jul 31, 2026 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 3,149 |
| Jul 30, 2026 | 10.20 | 10.30 | 10.10 | 10.25 | 10.25 | 0.49% | 8,580 |
| Jul 29, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 1,844 |
| Jul 28, 2026 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | -0.98% | 3,409 |
| Jul 27, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | - | 2,491 |
| Jul 24, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | -0.49% | 1,999 |
| Jul 23, 2026 | 10.25 | 10.25 | 10.15 | 10.25 | 10.25 | 1.49% | 1,031 |
| Jul 22, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -2.42% | 4,221 |
| Jul 21, 2026 | 10.20 | 10.35 | 10.05 | 10.35 | 10.35 | 1.47% | 8,370 |
| Jul 20, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 789 |