Valmore Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	27.30	27.90	27.30	27.61	27.61	1.14%	1,973,538
Feb 22, 2026	27.80	28.17	27.04	27.30	27.30	-1.80%	2,285,898
Feb 19, 2026	28.93	29.19	27.80	27.80	27.80	-3.91%	3,021,733
Feb 18, 2026	28.33	29.40	28.36	28.93	28.93	2.12%	7,354,870
Feb 17, 2026	27.78	28.58	27.70	28.33	28.33	1.98%	7,265,835
Feb 16, 2026	27.72	28.65	27.77	27.78	27.78	0.22%	15,476,710
Feb 15, 2026	26.75	27.80	26.85	27.72	27.72	3.63%	6,999,843
Feb 12, 2026	27.00	27.00	26.71	26.75	26.75	-0.93%	3,942,452
Feb 11, 2026	27.00	27.24	26.73	27.00	27.00	-	6,213,264
Feb 10, 2026	26.72	27.25	26.70	27.00	27.00	1.05%	10,462,160
Feb 9, 2026	26.37	27.20	26.25	26.72	26.72	1.33%	16,262,640
Feb 8, 2026	24.40	26.37	24.75	26.37	26.37	8.07%	30,120,230
Feb 5, 2026	24.25	24.50	24.10	24.40	24.40	0.62%	3,947,011
Feb 4, 2026	24.45	24.45	24.20	24.25	24.25	-0.82%	3,195,577
Feb 3, 2026	24.18	24.55	24.16	24.45	24.45	1.12%	3,513,150
Feb 2, 2026	24.25	24.40	24.10	24.18	24.18	-0.29%	2,066,481
Feb 1, 2026	23.70	24.25	23.55	24.25	24.25	2.32%	1,517,034
Jan 28, 2026	23.90	24.22	23.52	23.70	23.70	-0.84%	1,715,468
Jan 27, 2026	24.35	24.38	23.85	23.90	23.90	-1.85%	1,946,397
Jan 26, 2026	24.45	24.55	24.11	24.35	24.35	-0.41%	5,082,680
Jan 25, 2026	24.09	24.78	24.26	24.45	24.45	1.49%	3,983,360
Jan 22, 2026	23.03	24.09	23.05	24.09	24.09	4.60%	4,567,620
Jan 21, 2026	22.90	23.14	22.90	23.03	23.03	0.57%	1,225,281
Jan 20, 2026	22.86	23.11	22.87	22.90	22.90	0.17%	1,827,465
Jan 19, 2026	22.87	23.10	22.82	22.86	22.86	-0.04%	2,762,092
Jan 18, 2026	22.80	23.11	22.83	22.87	22.87	0.31%	393,537
Jan 15, 2026	23.06	23.24	22.70	22.80	22.80	-1.13%	1,026,749
Jan 14, 2026	23.25	23.50	22.92	23.06	23.06	-0.82%	1,197,473
Jan 13, 2026	23.68	23.85	23.23	23.25	23.25	-1.82%	1,643,005
Jan 12, 2026	23.85	24.27	23.67	23.68	23.68	-0.71%	4,784,191
Jan 11, 2026	23.70	23.92	23.70	23.85	23.85	0.63%	689,654
Jan 8, 2026	23.64	23.90	23.65	23.70	23.70	0.25%	1,111,070
Jan 6, 2026	23.66	23.82	23.53	23.64	23.64	-0.08%	1,408,248
Jan 5, 2026	24.10	24.20	23.65	23.66	23.66	-1.83%	1,523,873
Jan 4, 2026	24.22	24.45	24.08	24.10	24.10	-0.50%	601,802
Dec 31, 2025	24.07	24.36	24.07	24.22	24.22	0.62%	1,439,750
Dec 30, 2025	24.20	24.26	24.07	24.07	24.07	-0.54%	674,110
Dec 29, 2025	24.26	24.30	24.17	24.20	24.20	-0.25%	661,564
Dec 28, 2025	24.29	24.43	24.22	24.26	24.26	-0.12%	452,079
Dec 25, 2025	24.15	24.32	24.16	24.29	24.29	0.58%	606,787
Dec 24, 2025	24.18	24.34	24.14	24.15	24.15	-0.12%	895,860
Dec 23, 2025	24.36	24.44	24.13	24.18	24.18	-0.74%	1,283,856
Dec 22, 2025	24.41	24.54	24.35	24.36	24.36	-0.20%	655,570
Dec 21, 2025	24.50	24.62	24.40	24.41	24.41	-0.37%	418,748
Dec 18, 2025	24.43	24.68	24.45	24.50	24.50	0.29%	2,061,663
Dec 17, 2025	24.70	24.80	24.43	24.43	24.43	-1.09%	934,519
Dec 16, 2025	24.62	24.87	24.49	24.70	24.70	0.32%	2,217,709
Dec 15, 2025	24.71	24.87	24.60	24.62	24.62	-0.36%	729,694
Dec 14, 2025	24.60	24.85	24.57	24.71	24.71	0.45%	1,267,031
Dec 11, 2025	24.55	24.70	24.50	24.60	24.60	0.20%	3,425,479