BME:XVALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.45	14.45	14.00	14.20	14.20	-2.99%	26,058
Apr 23, 2026	14.84	14.84	14.82	14.63	14.63	0.65%	136
Apr 22, 2026	14.64	14.69	14.22	14.54	14.54	0.35%	11,682
Apr 21, 2026	14.69	14.69	14.10	14.49	14.49	-0.92%	116
Apr 20, 2026	14.69	14.69	14.19	14.62	14.62	0.44%	7,906
Apr 17, 2026	14.12	14.58	14.12	14.56	14.56	1.36%	14,535
Apr 16, 2026	14.50	14.60	14.22	14.36	14.36	-0.86%	16,212
Apr 15, 2026	14.24	14.60	14.24	14.49	14.49	0.44%	1,868
Apr 14, 2026	14.28	14.67	14.27	14.42	14.42	2.30%	31,871
Apr 13, 2026	14.00	14.27	14.00	14.10	14.10	0.14%	12,081
Apr 10, 2026	13.97	14.30	13.80	14.08	14.08	3.41%	12,441
Apr 9, 2026	13.80	13.80	13.63	13.62	13.62	-1.40%	14,104
Apr 8, 2026	13.90	14.09	13.64	13.81	13.81	2.80%	6,997
Apr 7, 2026	13.61	13.61	13.33	13.43	13.43	1.43%	11,340
Apr 2, 2026	13.34	13.40	13.30	13.24	13.24	-0.81%	64,888
Apr 1, 2026	13.45	13.64	13.21	13.35	13.35	2.47%	12,002
Mar 31, 2026	13.06	13.10	13.06	13.03	13.03	0.90%	250
Mar 30, 2026	12.97	12.97	12.80	12.91	12.91	2.10%	11,011
Mar 27, 2026	12.79	12.79	12.37	12.65	12.65	0.40%	15,948
Mar 26, 2026	12.63	12.70	12.56	12.60	12.60	-0.76%	65,500
Mar 25, 2026	12.40	12.95	12.40	12.69	12.69	4.93%	12,768
Mar 24, 2026	12.11	12.30	12.11	12.10	12.10	-2.04%	3,591
Mar 23, 2026	11.84	12.31	11.40	12.35	12.35	1.73%	8,782
Mar 20, 2026	12.05	12.53	11.99	12.14	12.14	-1.67%	772
Mar 19, 2026	11.95	12.40	11.95	12.35	12.35	-2.79%	1,590
Mar 18, 2026	13.18	13.18	12.80	12.70	12.70	-1.43%	4,325
Mar 17, 2026	13.10	14.00	13.10	12.88	12.88	-0.15%	3,722
Mar 16, 2026	12.49	13.20	12.49	12.90	12.90	1.40%	976
Mar 13, 2026	12.73	12.73	12.73	12.73	12.73	-0.62%	-
Mar 12, 2026	13.03	13.04	12.56	12.81	12.81	-2.18%	653
Mar 11, 2026	13.30	13.30	13.30	13.09	13.09	0.97%	177
Mar 10, 2026	12.74	13.30	12.74	12.97	12.97	5.50%	3,773
Mar 9, 2026	12.35	12.64	11.74	12.29	12.29	-3.11%	77,437
Mar 6, 2026	13.40	13.40	12.57	12.68	12.68	-3.35%	31,732
Mar 5, 2026	13.70	13.70	13.26	13.12	13.12	-4.13%	596
Mar 4, 2026	13.70	14.00	13.53	13.69	13.69	2.39%	30,064
Mar 3, 2026	14.00	14.00	13.09	13.37	13.37	-6.15%	12,576
Mar 2, 2026	14.02	14.25	14.02	14.25	14.25	-0.89%	3,942
Feb 27, 2026	14.58	14.58	14.25	14.37	14.37	0.24%	46,711
Feb 26, 2026	14.69	14.69	14.01	14.34	14.34	-1.08%	12,437
Feb 25, 2026	14.30	14.59	14.30	14.50	14.50	2.00%	33,854
Feb 24, 2026	13.89	14.24	13.89	14.21	14.21	1.12%	28,871
Feb 23, 2026	13.65	14.38	13.37	14.05	14.05	2.21%	20,551
Feb 20, 2026	13.45	13.67	13.45	13.75	13.75	2.20%	6,636
Feb 19, 2026	13.11	13.65	12.95	13.45	13.45	-0.64%	11,414
Feb 18, 2026	13.11	13.65	13.11	13.54	13.54	4.01%	11,531
Feb 17, 2026	13.65	13.65	12.62	13.02	13.02	-4.46%	6,606
Feb 16, 2026	13.65	13.65	13.65	13.63	13.63	-2.04%	173
Feb 13, 2026	14.39	14.39	13.68	13.91	13.91	-3.88%	12,545
Feb 12, 2026	14.50	14.69	14.10	14.47	14.47	1.39%	36,151