Valmore Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	24.55	24.70	24.47	24.55	24.55	-	963,486
Dec 9, 2025	24.46	24.88	24.44	24.55	24.55	0.37%	2,629,173
Dec 8, 2025	24.20	24.46	24.11	24.46	24.46	1.07%	1,559,149
Dec 7, 2025	24.28	24.45	24.01	24.20	24.20	-0.33%	777,734
Dec 4, 2025	24.31	24.47	24.20	24.28	24.28	-0.12%	912,281
Dec 3, 2025	24.27	24.41	24.21	24.31	24.31	0.16%	1,060,639
Dec 2, 2025	24.20	24.41	24.20	24.27	24.27	0.29%	560,105
Dec 1, 2025	24.13	24.41	24.11	24.20	24.20	0.29%	1,563,673
Nov 30, 2025	24.10	24.24	23.97	24.13	24.13	0.12%	1,341,896
Nov 27, 2025	24.21	24.30	24.00	24.10	24.10	-0.45%	1,199,746
Nov 26, 2025	24.29	24.43	24.20	24.21	24.21	-0.33%	978,071
Nov 25, 2025	24.61	24.72	24.25	24.29	24.29	-1.30%	5,328,631
Nov 24, 2025	24.85	25.00	24.59	24.61	24.61	-0.97%	947,063
Nov 23, 2025	24.70	24.90	24.71	24.85	24.85	0.61%	671,298
Nov 20, 2025	24.81	25.05	24.70	24.70	24.70	-0.44%	929,502
Nov 19, 2025	24.88	25.10	24.75	24.81	24.81	-0.28%	701,821