Valbiotis SA (FRA:8JD)
Germany · Delayed Price · Currency is EUR 0.6960
+0.0230 (3.42%)
At close: Jan 5, 2026
Valbiotis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 7.60% | - |
| Jan 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Jan 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Jan 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.89% | - |
| Jan 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.42% | - |
| Jan 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.44% | - |
| Dec 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.14% | - |
| Dec 29, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 11.29% | 4,095 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.68% | 1,680 |
| Dec 22, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 8.89% | 1,130 |
| Dec 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.98% | - |
| Dec 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.10% | - |
| Dec 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.76% | - |
| Dec 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.58% | - |
| Dec 15, 2025 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | -1.37% | 2,000 |
| Dec 12, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 11.28% | 9,048 |
| Dec 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.23% | - |
| Dec 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.42% | - |
| Dec 9, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 3.39% | 5,674 |
| Dec 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | - |
| Dec 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.44% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | - |
| Dec 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Dec 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Dec 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.87% | - |
| Nov 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -7.46% | - |
| Nov 27, 2025 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 5.92% | 1,000 |
| Nov 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.42% | - |
| Nov 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Nov 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -12.85% | - |
| Nov 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.87% | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.14% | - |
| Nov 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 9.14% | - |
| Nov 18, 2025 | 0.55 | 0.80 | 0.55 | 0.80 | 0.80 | 51.61% | 3,000 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.86% | - |
| Nov 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.79% | - |
| Nov 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.91% | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.79% | 9,230 |
| Nov 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.15% | - |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.52% | - |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.98% | - |
| Nov 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.47% | - |
| Nov 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.49% | - |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.73% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.61% | - |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.97% | - |
| Oct 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.47% | - |
| Oct 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.83% | - |
| Oct 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.85% | - |
| Oct 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.99% | - |