Valtecne S.p.A. (BIT:VLT)
Italy · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
At close: May 20, 2026
Valtecne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 600 |
| May 13, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 1,800 |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 900 |
| May 11, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | - | 600 |
| May 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - | - |
| May 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - | - |
| May 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | -1.16% | 300 |
| May 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| May 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| Apr 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| Apr 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| Apr 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| Apr 22, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.50 | 2.38% | 1,200 |
| Apr 21, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.30 | 3.70% | 2,400 |
| Apr 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | - | - |
| Apr 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | - | 300 |
| Apr 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | 3.85% | 300 |
| Apr 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - | - |
| Apr 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 0.65% | 300 |
| Apr 13, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.66 | -2.52% | 4,200 |
| Apr 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - | 300 |
| Apr 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - | 300 |
| Apr 8, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.86 | 3.92% | 2,700 |
| Apr 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 3.38% | 1,200 |
| Apr 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | - | - |
| Apr 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | - | - |
| Mar 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | -1.99% | 600 |
| Mar 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | - | - |
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | -2.58% | 900 |
| Mar 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -3.73% | 600 |
| Mar 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - | - |
| Mar 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - | - |
| Mar 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - | - |
| Mar 20, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.96 | - | 900 |
| Mar 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - | - |
| Mar 18, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 7.96 | - | 1,500 |
| Mar 17, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 7.96 | 2.55% | 1,200 |
| Mar 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | -1.87% | 300 |
| Mar 13, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 7.91 | 0.63% | 3,300 |
| Mar 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - | - |
| Mar 11, 2026 | 7.45 | 7.95 | 7.45 | 7.95 | 7.86 | 4.61% | 3,000 |