Valtecne S.p.A. (BIT:VLT)
Italy · Delayed Price · Currency is EUR 8.60
-0.40 (-4.44%)
At close: Jan 22, 2026
Valtecne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 900 |
| Dec 15, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 3.57% | 2,400 |
| Dec 12, 2025 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | 1.45% | 5,700 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 9, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 4,200 |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 1,200 |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 4, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.19% | 900 |
| Dec 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Nov 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 900 |
| Nov 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 26, 2025 | 6.75 | 6.90 | 6.60 | 6.90 | 6.90 | -1.43% | 7,200 |
| Nov 25, 2025 | 6.80 | 7.00 | 6.70 | 7.00 | 7.00 | 1.45% | 5,100 |
| Nov 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 600 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -2.80% | 2,400 |
| Nov 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Nov 19, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 1,500 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 17, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 6,000 |
| Nov 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 300 |
| Nov 12, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 3.57% | 2,400 |
| Nov 11, 2025 | 7.00 | 7.35 | 7.00 | 7.00 | 7.00 | - | 21,900 |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,700 |
| Nov 7, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,000 |
| Nov 6, 2025 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | 6,000 |