Valsoia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.90	10.90	10.65	10.85	10.85	1.88%	2,952
Nov 5, 2026	10.75	10.90	10.65	10.65	10.65	0.47%	9,643
Nov 4, 2026	10.60	10.80	10.60	10.60	10.60	0.47%	1,927
Nov 3, 2026	10.75	10.75	10.50	10.55	10.55	-2.31%	6,562
Nov 2, 2026	10.65	10.85	10.65	10.80	10.80	1.41%	2,779
Oct 30, 2026	10.80	10.80	10.65	10.65	10.65	-0.93%	1,051
Oct 29, 2026	10.75	10.95	10.55	10.75	10.75	1.42%	21,181
Oct 28, 2026	10.35	10.65	10.25	10.60	10.60	2.42%	6,477
Oct 27, 2026	10.35	10.35	10.20	10.35	10.35	-	4,266
Oct 26, 2026	10.30	10.35	10.30	10.35	10.35	0.49%	535
Oct 23, 2026	10.35	10.35	10.25	10.30	10.30	-0.48%	1,305
Oct 22, 2026	10.45	10.45	10.35	10.35	10.35	-	127
Oct 21, 2026	10.30	10.35	10.25	10.35	10.35	0.49%	1,211
Oct 20, 2026	10.30	10.35	10.30	10.30	10.30	0.49%	927
Oct 19, 2026	10.25	10.35	10.25	10.25	10.25	-	923
Oct 16, 2026	10.25	10.25	10.25	10.25	10.25	-0.49%	230
Oct 15, 2026	10.25	10.35	10.15	10.30	10.30	0.49%	2,719
Oct 14, 2026	10.20	10.35	10.20	10.25	10.25	-0.97%	5,506
Oct 13, 2026	10.30	10.35	10.25	10.35	10.35	-0.48%	182
Oct 12, 2026	10.45	10.45	10.25	10.40	10.40	0.48%	3,725
Oct 9, 2026	10.35	10.35	10.25	10.35	10.35	0.98%	156
Oct 8, 2026	10.35	10.35	10.25	10.25	10.25	-	95
Oct 7, 2026	10.35	10.40	10.25	10.25	10.25	-0.97%	418
Oct 6, 2026	10.25	10.45	10.25	10.35	10.35	0.49%	838
Oct 5, 2026	10.35	10.45	10.25	10.30	10.30	-0.48%	807
Oct 2, 2026	10.30	10.45	10.25	10.35	10.35	-	2,392
Oct 1, 2026	10.35	10.35	10.30	10.35	10.35	-0.48%	471
Sep 30, 2026	10.40	10.40	10.40	10.40	10.40	-	413
Sep 29, 2026	10.45	10.50	10.40	10.40	10.40	-	1,719
Sep 28, 2026	10.50	10.70	10.40	10.40	10.40	-0.95%	2,412
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