Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 12.20
+0.10 (0.83%)
Sep 30, 2025, 7:57 AM CET
Valartis Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 140 |
| 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% | 612 |
| Sep 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 51 |
| Sep 15, 2025 | 11.50 | 11.60 | 11.00 | 11.50 | 11.50 | 1.77% | 511 |
| Sep 12, 2025 | 11.10 | 11.60 | 10.90 | 11.30 | 11.30 | 4.63% | 977 |
| Sep 11, 2025 | 12.40 | 12.40 | 10.80 | 10.80 | 10.80 | 2.86% | 963 |
| Sep 10, 2025 | 12.70 | 12.70 | 10.50 | 10.50 | 10.50 | -17.32% | 3,088 |
| Sep 9, 2025 | 14.90 | 14.90 | 12.70 | 12.70 | 12.70 | 1.60% | 400 |
| Sep 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 922 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 904 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Aug 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 118 |
| Aug 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 237 |
| Aug 27, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 498 |
| Aug 26, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 1,239 |
| Aug 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 100 |
| Aug 22, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 1,039 |
| Aug 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 19, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 660 |
| Aug 18, 2025 | 12.20 | 12.20 | 11.10 | 12.20 | 12.20 | - | 275 |
| Aug 15, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 206 |
| Aug 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 13, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 3.39% | 2,200 |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 11 |
| Aug 8, 2025 | 10.70 | 11.90 | 10.50 | 11.90 | 11.90 | 8.18% | 920 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -9.09% | 421 |
| Aug 6, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | 249 |
| Aug 5, 2025 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 2.63% | 240 |
| Aug 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 109 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -6.67% | 185 |
| Jul 30, 2025 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 156 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jul 28, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 52 |
| Jul 25, 2025 | 11.10 | 12.00 | 11.00 | 12.00 | 12.00 | - | 583 |
| Jul 24, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 110 |
| Jul 23, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 3.51% | 309 |
| Jul 22, 2025 | 11.10 | 11.40 | 11.00 | 11.40 | 11.40 | -0.87% | 345 |
| Jul 21, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -2.54% | 173 |
| Jul 18, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | -2.48% | 531 |