Valtecne S.p.A. (BIT:VLT)
Italy · Delayed Price · Currency is EUR 7.20
0.00 (0.00%)
At close: Nov 3, 2025
Valtecne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 2,100 |
| Oct 30, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.88% | 1,500 |
| Oct 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 28, 2025 | 7.05 | 7.40 | 6.80 | 6.95 | 6.95 | - | 32,100 |
| Oct 27, 2025 | 7.10 | 7.30 | 6.85 | 6.95 | 6.95 | -0.71% | 15,300 |
| Oct 24, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 3,000 |
| Oct 23, 2025 | 6.85 | 7.40 | 6.85 | 7.10 | 7.10 | - | 9,300 |
| Oct 22, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 1,200 |
| Oct 21, 2025 | 6.85 | 7.15 | 6.85 | 7.10 | 7.10 | 7.58% | 9,300 |
| Oct 20, 2025 | 6.65 | 6.80 | 6.30 | 6.60 | 6.60 | 0.76% | 6,900 |
| Oct 17, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 2,100 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 15, 2025 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | 1.52% | 2,100 |
| Oct 14, 2025 | 6.95 | 6.95 | 6.50 | 6.60 | 6.60 | -5.71% | 5,400 |
| Oct 13, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 900 |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 900 |
| Oct 9, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -2.07% | 3,000 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 600 |
| Oct 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 300 |
| Sep 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 24, 2025 | 7.00 | 7.05 | 6.80 | 7.05 | 7.05 | -0.70% | 1,800 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.07% | 2,400 |
| Sep 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 300 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 600 |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 29, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 1,800 |
| Aug 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 300 |
| Aug 27, 2025 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | - | 7,800 |
| Aug 26, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | 3,600 |
| Aug 25, 2025 | 7.45 | 7.65 | 7.15 | 7.25 | 7.25 | -1.36% | 9,300 |