BME:XVALO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.81	13.51	12.81	13.05	13.05	0.43%	568
Jun 4, 2026	12.56	12.68	12.56	12.99	12.99	-4.53%	650
Jun 3, 2026	13.61	13.70	13.61	13.61	13.61	-2.76%	4,206
Jun 2, 2026	13.76	14.05	13.30	14.00	14.00	4.37%	15,290
Jun 1, 2026	13.30	13.30	13.30	13.41	13.41	-1.99%	14
May 29, 2026	13.90	13.90	13.56	13.68	13.68	-1.00%	4,825
May 28, 2026	13.33	13.90	13.33	13.82	13.82	0.83%	6,095
May 27, 2026	13.40	13.40	13.40	13.71	13.71	-0.61%	100
May 26, 2026	13.49	13.93	13.49	13.79	13.79	0.42%	3,160
May 25, 2026	13.76	13.78	13.76	13.73	13.73	-	2,001
May 22, 2026	13.81	13.81	13.63	13.73	13.73	0.48%	9,353
May 21, 2026	13.43	13.70	13.41	13.67	13.67	1.01%	8,400
May 20, 2026	13.12	13.12	13.12	13.53	13.53	1.20%	33
May 19, 2026	13.88	13.88	13.20	13.37	13.37	-2.76%	5,462
May 18, 2026	13.50	13.84	13.50	13.75	13.75	2.34%	17,782
May 15, 2026	13.85	13.85	13.20	13.44	13.44	-4.10%	1,406
May 14, 2026	14.30	14.30	14.30	14.01	14.01	-0.92%	1
May 13, 2026	13.78	14.40	13.78	14.14	14.14	1.87%	16,823
May 12, 2026	13.66	13.66	13.66	13.88	13.88	-2.18%	69
May 11, 2026	13.38	14.05	13.38	14.19	14.19	5.19%	33,357
May 8, 2026	13.49	13.75	13.05	13.49	13.49	-0.52%	27,353
May 7, 2026	13.40	13.40	13.40	13.56	13.56	-0.34%	15,000
May 6, 2026	13.63	13.63	13.24	13.61	13.61	3.66%	4,600
May 5, 2026	13.44	13.46	13.01	13.13	13.13	-0.86%	25,898
May 4, 2026	13.40	13.40	13.15	13.24	13.24	-1.37%	350
Apr 30, 2026	13.39	13.40	12.97	13.42	13.42	-1.29%	15,522
Apr 29, 2026	13.46	13.46	13.23	13.60	13.60	-3.79%	226
Apr 28, 2026	14.00	14.00	14.00	14.14	14.14	0.33%	100
Apr 27, 2026	14.09	14.09	14.09	14.09	14.09	-0.75%	-
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