Valtecne S.p.A. (BIT:VLT)
Italy · Delayed Price · Currency is EUR 7.70
-0.05 (-0.65%)
Last updated: Mar 3, 2026, 1:25 PM CET
Valtecne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.60 | 7.75 | 7.55 | 7.70 | 7.70 | -0.65% | 2,100 |
| Mar 2, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 1,200 |
| Feb 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Feb 26, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -3.14% | 1,200 |
| Feb 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 300 |
| Feb 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 1,800 |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 300 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 600 |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,600 |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 2,400 |
| Feb 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 16, 2026 | 7.90 | 8.25 | 7.85 | 8.25 | 8.25 | 3.13% | 3,300 |
| Feb 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 12, 2026 | 8.30 | 8.30 | 7.80 | 8.00 | 8.00 | -3.61% | 4,800 |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Feb 10, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -2.92% | 1,200 |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Feb 6, 2026 | 8.60 | 8.80 | 8.10 | 8.55 | 8.55 | 3.01% | 9,000 |
| Feb 5, 2026 | 8.80 | 8.80 | 8.00 | 8.30 | 8.30 | -3.49% | 12,000 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 300 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -5.59% | 600 |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 1,500 |
| Jan 30, 2026 | 8.50 | 8.85 | 8.20 | 8.85 | 8.85 | 1.72% | 1,800 |
| Jan 29, 2026 | 8.75 | 9.25 | 8.70 | 8.70 | 8.70 | -0.57% | 4,200 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | 300 |
| Jan 26, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | 600 |
| Jan 23, 2026 | 8.45 | 8.60 | 8.30 | 8.60 | 8.60 | - | 1,500 |
| Jan 22, 2026 | 8.85 | 9.10 | 8.55 | 8.60 | 8.60 | -4.44% | 2,700 |
| Jan 21, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.86% | 900 |
| Jan 20, 2026 | 9.00 | 9.35 | 8.65 | 8.75 | 8.75 | -3.85% | 9,600 |
| Jan 19, 2026 | 8.75 | 9.10 | 8.45 | 9.10 | 9.10 | 2.82% | 3,300 |
| Jan 16, 2026 | 9.00 | 9.20 | 8.85 | 8.85 | 8.85 | 1.72% | 6,000 |
| Jan 15, 2026 | 8.85 | 9.60 | 8.65 | 8.70 | 8.70 | 0.58% | 7,200 |
| Jan 14, 2026 | 8.75 | 8.85 | 8.65 | 8.65 | 8.65 | 0.58% | 3,300 |
| Jan 13, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 1,200 |
| Jan 12, 2026 | 8.50 | 8.95 | 8.50 | 8.70 | 8.70 | 1.16% | 5,100 |
| Jan 9, 2026 | 8.75 | 9.05 | 8.60 | 8.60 | 8.60 | - | 4,200 |
| Jan 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jan 7, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | - | 1,200 |
| Jan 6, 2026 | 8.70 | 8.80 | 8.55 | 8.60 | 8.60 | 1.18% | 6,000 |
| Jan 5, 2026 | 8.70 | 9.10 | 8.50 | 8.50 | 8.50 | -1.73% | 6,300 |
| Jan 2, 2026 | 7.50 | 8.65 | 7.50 | 8.65 | 8.65 | 5.49% | 10,200 |
| Dec 30, 2025 | 7.60 | 8.45 | 7.60 | 8.20 | 8.20 | 5.81% | 10,200 |
| Dec 29, 2025 | 7.50 | 7.80 | 7.40 | 7.75 | 7.75 | 4.03% | 9,600 |
| Dec 23, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 1,200 |
| Dec 22, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 4.20% | 3,900 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Dec 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Dec 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |