Valtecne S.p.A. (BIT:VLT)
Italy · Delayed Price · Currency is EUR 7.15
+0.10 (1.42%)
Last updated: Aug 12, 2025
Valtecne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.10 | 7.35 | 7.00 | 7.15 | - | 1.42% | 8,100 |
| Aug 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1.44% | 600 |
| Aug 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2.96% | 1,200 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | - | - | 600 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | - |
| Aug 5, 2025 | 6.60 | 6.85 | 6.60 | 6.75 | - | 3.05% | 1,500 |
| Aug 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | - |
| Aug 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | - |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -4.38% | 900 |
| Jul 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Jul 29, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | - | 2.24% | 1,200 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 23, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | - | 8.06% | 600 |
| Jul 22, 2025 | 6.60 | 6.60 | 6.20 | 6.20 | - | -9.49% | 900 |
| Jul 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Jul 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Jul 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Jul 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 0.74% | 300 |
| Jul 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | - |
| Jul 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | - |
| Jul 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | - |
| Jul 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1.49% | 600 |
| Jul 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jul 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | 300 |
| Jul 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Jun 30, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | - | 1.52% | 900 |
| Jun 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | - |
| Jun 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | 600 |
| Jun 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | - |
| Jun 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | - |
| Jun 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | 300 |
| Jun 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -0.75% | 600 |
| Jun 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jun 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jun 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jun 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jun 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | - |
| Jun 12, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | - | 0.76% | 2,700 |
| Jun 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1.54% | 300 |
| Jun 10, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | - | 0.78% | 900 |
| Jun 9, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | - | - | 3,900 |
| Jun 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.77% | 300 |
| Jun 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Jun 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 1,200 |