Valbiotis SA (FRA:8JD)
Germany · Delayed Price · Currency is EUR 1.066
+0.084 (8.55%)
Last updated: Feb 23, 2026, 11:37 AM CET
Valbiotis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | - |
| Feb 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Feb 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.19% | - |
| Feb 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.45% | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.76% | - |
| Feb 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | - |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.76% | - |
| Feb 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.59% | - |
| Feb 10, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 11.03% | 2 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95% | - |
| Feb 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.39% | - |
| Feb 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -9.95% | - |
| Feb 4, 2026 | 1.13 | 1.29 | 1.13 | 1.29 | 1.29 | 33.26% | 38 |
| Feb 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | - |
| Feb 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.99% | - |
| Jan 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.86% | - |
| Jan 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -17.63% | - |
| Jan 28, 2026 | 0.79 | 1.15 | 0.79 | 1.15 | 1.15 | 44.51% | 100 |
| Jan 27, 2026 | 0.69 | 0.79 | 0.69 | 0.79 | 0.79 | 13.29% | 3,000 |
| Jan 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | - |
| Jan 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.03% | - |
| Jan 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.20% | - |
| Jan 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.06% | - |
| Jan 20, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.15% | 1,368 |
| Jan 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Jan 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -8.22% | - |
| Jan 15, 2026 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 4.29% | 3,100 |
| Jan 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.55% | - |
| Jan 13, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.10% | - |
| Jan 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.40% | - |
| 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% | - |