Valtecne S.p.A. (BIT:VLT)
Italy · Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
At close: Aug 12, 2026
Valtecne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 900 |
| Jul 23, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 1,500 |
| Jul 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 4,800 |
| Jul 21, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 1,800 |
| Jul 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3,000 |
| Jul 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 600 |
| Jul 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 300 |
| Jul 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 29,100 |
| Jul 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 900 |
| Jul 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2,100 |
| Jul 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 600 |
| Jul 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 6, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 25,800 |
| Jul 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2,400 |
| Jul 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,800 |
| Jul 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jun 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3,000 |
| Jun 29, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 6,900 |
| Jun 26, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 32.57% | 73,200 |
| Jun 25, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 2.34% | 4,200 |
| Jun 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 22, 2026 | 8.60 | 9.40 | 8.40 | 8.55 | 8.55 | -1.16% | 7,200 |
| Jun 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jun 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jun 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jun 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jun 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jun 12, 2026 | 8.55 | 8.70 | 8.55 | 8.65 | 8.65 | 1.76% | 6,900 |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 1,200 |
| Jun 10, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | 600 |
| Jun 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 8, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | - | 1,200 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |