Skip to main content
logo
PT Vale Indonesia Tbk (FRA:XT3B)
Germany flag Germany · Delayed Price · Currency is EUR
0.3180
+0.0020 (0.63%)
At close: Jan 23, 2026

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.300.300.300.300.301.33%-
Jan 29, 20260.300.300.300.300.300.67%-
Jan 28, 20260.300.300.300.300.30-7.45%-
Jan 27, 20260.320.320.320.320.32-8.00%-
Jan 26, 20260.330.350.330.350.3510.06%15,000
Jan 23, 20260.320.320.320.320.320.63%-
Jan 22, 20260.320.320.320.320.32-6.51%-
Jan 21, 20260.310.340.310.340.3412.67%1,000
Jan 20, 20260.300.300.300.300.30-0.66%-
Jan 19, 20260.300.300.300.300.30-2.58%-
Jan 16, 20260.310.310.310.310.313.33%-
Jan 15, 20260.300.300.300.300.30-5.06%-
Jan 14, 20260.320.320.320.320.32-1.25%-
Jan 13, 20260.320.320.320.320.322.56%700
Jan 12, 20260.310.310.310.310.310.65%-
Jan 9, 20260.300.340.300.310.31-3.73%11,902
Jan 8, 20260.290.320.290.320.32-4.73%3,796
Jan 7, 20260.340.340.340.340.3419.86%25
Jan 6, 20260.270.280.270.280.286.02%10,000
Jan 5, 20260.270.270.270.270.27--
Jan 2, 20260.260.270.260.270.2710.83%1,000
Dec 30, 20250.240.240.240.240.24-11.11%2,594
Dec 29, 20250.240.270.240.270.2712.50%102,389
Dec 23, 20250.220.240.220.240.2414.29%23,000
Dec 22, 20250.210.210.210.210.215.53%-
Dec 19, 20250.200.200.200.200.200.51%-
Dec 18, 20250.200.200.200.200.207.03%-
Dec 17, 20250.190.190.190.190.191.65%8,254
Dec 16, 20250.180.180.180.180.18-1.62%-
Dec 15, 20250.190.190.190.190.191.65%-
Dec 12, 20250.180.180.180.180.18--
Dec 11, 20250.180.180.180.180.18-1.62%-
Dec 10, 20250.190.190.190.190.19-1.07%-
Dec 9, 20250.190.190.190.190.19-1.06%-
Dec 8, 20250.190.190.190.190.191.61%-
Dec 5, 20250.190.190.190.190.190.54%-
Dec 4, 20250.190.190.190.190.19-1.07%-
Dec 3, 20250.190.190.190.190.19-2.09%-
Dec 2, 20250.190.190.190.190.194.95%-
Dec 1, 20250.180.180.180.180.18-3.19%-
Nov 28, 20250.190.190.190.190.19-0.53%-
Nov 27, 20250.190.190.190.190.191.61%-
Nov 26, 20250.190.190.190.190.190.54%-
Nov 25, 20250.190.190.190.190.19-1.07%-
Nov 24, 20250.190.190.190.190.192.19%-
Nov 21, 20250.180.180.180.180.18-3.17%-
Nov 20, 20250.190.190.190.190.19-12.50%-
Nov 19, 20250.190.220.190.220.2216.76%900
Nov 18, 20250.190.190.190.190.19-8.42%-
Nov 17, 20250.200.200.200.200.20-0.98%-