Valtecne S.p.A. (BIT:VLT)
Italy · Delayed Price · Currency is EUR 11.90
-0.10 (-0.83%)
At close: Oct 12, 2026
Valtecne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 600 |
| Oct 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 900 |
| Oct 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 600 |
| Oct 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 300 |
| Sep 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2,700 |
| Sep 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 300 |
| Sep 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 300 |
| Sep 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3,600 |
| Sep 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 600 |
| Sep 10, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 7,200 |
| Sep 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 4,200 |
| Sep 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 300 |
| Sep 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 4,500 |
| Sep 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2,700 |
| Sep 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 300 |
| Aug 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,500 |
| Aug 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 600 |
| Aug 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3,000 |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3,000 |
| Aug 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 13,500 |
| Aug 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 900 |
| Aug 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 28,500 |
| Aug 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 300 |
| Aug 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 6,000 |
| Aug 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 2,400 |