Valsoia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.45	10.45	10.30	10.30	10.30	-1.44%	3,752
May 6, 2026	10.35	10.45	10.30	10.45	10.45	1.46%	3,784
May 5, 2026	10.25	10.50	10.25	10.30	10.30	-	2,041
May 4, 2026	10.05	10.50	10.05	10.30	10.30	-	5,100
Apr 30, 2026	10.45	10.45	10.30	10.30	9.92	-0.48%	5,604
Apr 29, 2026	10.50	10.55	10.35	10.35	9.97	-0.96%	4,346
Apr 28, 2026	10.50	10.55	10.40	10.45	10.06	-0.95%	2,640
Apr 27, 2026	10.55	10.55	10.35	10.55	10.16	0.96%	1,726
Apr 24, 2026	10.55	10.60	10.40	10.45	10.06	-	564
Apr 23, 2026	10.55	10.60	10.45	10.45	10.06	-0.48%	926
Apr 22, 2026	10.60	10.60	10.50	10.50	10.11	-0.47%	2,486
Apr 21, 2026	10.45	10.55	10.40	10.55	10.16	-	588
Apr 20, 2026	10.40	10.55	10.40	10.55	10.16	0.48%	793
Apr 17, 2026	10.50	10.55	10.50	10.50	10.11	-	1,185
Apr 16, 2026	10.45	10.50	10.45	10.50	10.11	1.45%	1,943
Apr 15, 2026	10.50	10.50	10.35	10.35	9.97	-0.96%	304
Apr 14, 2026	10.35	10.45	10.30	10.45	10.06	0.97%	10,719
Apr 13, 2026	10.55	10.55	10.35	10.35	9.97	-1.43%	345
Apr 10, 2026	10.45	10.50	10.30	10.50	10.11	0.48%	1,331
Apr 9, 2026	10.35	10.45	10.35	10.45	10.06	-0.48%	902
Apr 8, 2026	10.40	10.50	10.25	10.50	10.11	0.96%	3,974
Apr 7, 2026	10.20	10.40	10.20	10.40	10.02	1.46%	5,467
Apr 2, 2026	10.15	10.25	10.15	10.25	9.87	0.99%	224
Apr 1, 2026	10.25	10.35	10.15	10.15	9.78	1.50%	2,572
Mar 31, 2026	10.40	10.45	10.00	10.00	9.63	-3.85%	5,499
Mar 30, 2026	10.40	10.40	10.30	10.40	10.02	-0.48%	1,034
Mar 27, 2026	10.20	10.45	10.15	10.45	10.06	2.45%	5,574
Mar 26, 2026	10.20	10.25	10.10	10.20	9.82	-0.97%	2,274
Mar 25, 2026	10.20	10.30	10.20	10.30	9.92	0.49%	2,154
Mar 24, 2026	10.10	10.25	9.96	10.25	9.87	1.49%	5,496
Mar 23, 2026	10.35	10.35	10.00	10.10	9.73	-	4,200
Mar 20, 2026	10.35	10.35	10.00	10.10	9.73	0.50%	4,280
Mar 19, 2026	10.10	10.30	10.05	10.05	9.68	-1.47%	1,773
Mar 18, 2026	10.40	10.40	10.20	10.20	9.82	-0.97%	1,288
Mar 17, 2026	10.25	10.30	10.10	10.30	9.92	-0.96%	4,762
Mar 16, 2026	10.15	10.40	10.15	10.40	10.02	1.46%	3,544
Mar 13, 2026	10.10	10.25	9.98	10.25	9.87	0.99%	7,761
Mar 12, 2026	10.00	10.20	10.00	10.15	9.78	-	9,399
Mar 11, 2026	10.20	10.20	10.00	10.15	9.78	-0.98%	7,181
Mar 10, 2026	10.25	10.25	10.10	10.25	9.87	0.49%	5,105
Mar 9, 2026	10.25	10.25	9.94	10.20	9.82	-0.97%	5,422
Mar 6, 2026	10.30	10.30	10.20	10.30	9.92	-	2,912
Mar 5, 2026	10.35	10.40	10.15	10.30	9.92	1.48%	1,340
Mar 4, 2026	10.25	10.30	10.15	10.15	9.78	0.50%	2,569
Mar 3, 2026	10.40	10.40	10.10	10.10	9.73	-3.35%	3,056
Mar 2, 2026	10.40	10.50	10.40	10.45	10.06	-0.95%	4,304
Feb 27, 2026	10.65	10.65	10.45	10.55	10.16	-0.94%	10,998
Feb 26, 2026	10.50	10.65	10.50	10.65	10.26	0.47%	512
Feb 25, 2026	10.65	10.80	10.50	10.60	10.21	0.47%	7,220
Feb 24, 2026	10.60	10.75	10.50	10.55	10.16	-1.86%	5,255