Valtecne S.p.A. (BIT:VLT)
Italy · Delayed Price · Currency is EUR 7.75
-0.20 (-2.52%)
Last updated: Apr 13, 2026, 12:47 PM CET
Valtecne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | - | -1.26% | - |
| Apr 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 300 |
| Apr 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 300 |
| Apr 8, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 3.92% | 2,700 |
| Apr 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | 1,200 |
| Apr 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 600 |
| Mar 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | 900 |
| Mar 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | 600 |
| Mar 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 20, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | - | 900 |
| Mar 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 18, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | - | 1,500 |
| Mar 17, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 2.55% | 1,200 |
| Mar 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 300 |
| Mar 13, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 0.63% | 3,300 |
| Mar 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Mar 11, 2026 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | 4.61% | 3,000 |
| Mar 10, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 4.83% | 1,200 |
| Mar 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 900 |
| Mar 6, 2026 | 7.45 | 7.60 | 7.30 | 7.50 | 7.50 | -2.60% | 2,100 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| 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 |