Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 11.50
-0.70 (-5.74%)
Aug 4, 2026, 12:54 PM CET
Valartis Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 11.10 | 12.20 | 10.50 | 12.20 | 12.20 | 4.27% | 274 |
| Jul 31, 2026 | 10.50 | 12.50 | 10.50 | 11.70 | 11.70 | 5.41% | 1,009 |
| Jul 30, 2026 | 10.50 | 12.20 | 10.50 | 11.10 | 11.10 | -9.02% | 2,466 |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 28, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 1,268 |
| Jul 27, 2026 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | - | 707 |
| Jul 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 200 |
| Jul 23, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 1,137 |
| Jul 22, 2026 | 11.10 | 12.50 | 11.10 | 12.40 | 12.40 | 19.23% | 2,017 |
| Jul 21, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | - | 494 |
| Jul 20, 2026 | 11.80 | 12.00 | 10.40 | 10.40 | 10.40 | -11.86% | 1,899 |
| Jul 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1 |
| Jul 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jul 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | 3 |
| Jul 14, 2026 | 10.90 | 11.90 | 10.90 | 11.40 | 11.40 | 4.59% | 1,177 |
| Jul 13, 2026 | 11.10 | 11.40 | 10.90 | 10.90 | 10.90 | -4.39% | 1,494 |
| Jul 10, 2026 | 10.90 | 11.90 | 10.90 | 11.40 | 11.40 | 2.70% | 1,432 |
| Jul 9, 2026 | 10.40 | 11.40 | 10.30 | 11.10 | 11.10 | 2.78% | 582 |
| Jul 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 12 |
| Jul 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 53 |
| Jul 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 2, 2026 | 10.30 | 10.90 | 10.30 | 10.70 | 10.70 | 5.94% | 155 |
| Jul 1, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -4.72% | 4,026 |
| Jun 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 25, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | -0.93% | 2,919 |
| Jun 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jun 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jun 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -8.85% | 20 |
| Jun 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | 366 |
| Jun 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jun 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 5 |
| May 29, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | 7 |
| May 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5 |
| May 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |