Valbiotis SA (FRA:8JD)
Germany · Delayed Price · Currency is EUR 0.9910
+0.0060 (0.61%)
At close: Mar 27, 2026
FRA:8JD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | - |
| Mar 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.81% | - |
| Mar 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.84% | - |
| Mar 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.84% | - |
| Mar 23, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 16.23% | 2,500 |
| Mar 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.55% | - |
| Mar 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.17% | - |
| Mar 18, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 6.94% | 959 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | - |
| Mar 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | - |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | - |
| Mar 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.59% | - |
| Mar 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.93% | - |
| Mar 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.20% | - |
| Mar 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.05% | - |
| Mar 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.97% | - |
| Mar 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.22% | - |
| Mar 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.24% | - |
| Mar 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.31% | - |
| Feb 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.52% | - |
| Feb 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.13% | - |
| Feb 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94% | - |
| Feb 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -9.94% | - |
| Feb 23, 2026 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 8.55% | 500 |
| 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% | - |