Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 12.00
+0.30 (2.56%)
At close: Nov 28, 2025
Valartis Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.50 | 12.50 | 11.20 | 12.00 | 12.00 | 2.56% | 450 |
| Nov 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 50 |
| Nov 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 150 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 1,401 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 17.65% | 330 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -8.11% | 1 |
| Nov 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -11.20% | 10 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 50 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 50 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 50 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 40 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | 60 |
| Nov 7, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | - | 640 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 100 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 50 |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 78 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 172 |
| Oct 30, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 5.00% | 678 |
| Oct 29, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 178 |
| Oct 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 27, 2025 | 10.90 | 12.20 | 10.90 | 12.20 | 12.20 | -0.81% | 124 |
| Oct 24, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 200 |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 17.65% | 100 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -17.74% | 250 |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 9.73% | - |
| Oct 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 17, 2025 | 12.50 | 12.50 | 11.30 | 11.30 | 11.30 | -8.87% | 101 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 15, 2025 | 11.40 | 12.40 | 11.40 | 12.40 | 12.40 | -0.80% | 51 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.30 | 12.50 | 12.50 | 0.81% | 210 |
| Oct 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 100 |
| Oct 10, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 141 |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 50 |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 318 |
| Oct 3, 2025 | 10.80 | 12.20 | 10.80 | 12.20 | 12.20 | 3.39% | 381 |
| Oct 2, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -2.48% | 431 |
| Oct 1, 2025 | 11.90 | 12.10 | 11.20 | 12.10 | 12.10 | 0.83% | 761 |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 139 |
| Sep 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 22, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 3.42% | 390 |