Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 9.00
0.00 (0.00%)
Oct 23, 2026, 5:30 PM CEST
Valartis Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 743 |
| Oct 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 20 |
| Oct 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | 50 |
| Oct 20, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -3.30% | 222 |
| Oct 19, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -1.62% | 156 |
| Oct 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Oct 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | 1 |
| Oct 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | 25 |
| Oct 6, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 9.20 | 1.66% | 4,709 |
| Oct 5, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | - | 263 |
| Oct 2, 2026 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 332 |
| Oct 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Sep 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 44 |
| Sep 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 28, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -0.55% | 362 |
| Sep 25, 2026 | 9.05 | 9.25 | 9.05 | 9.10 | 9.10 | -0.55% | 155 |
| Sep 24, 2026 | 9.05 | 9.30 | 9.05 | 9.15 | 9.15 | 0.55% | 833 |
| Sep 23, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.62% | 191 |
| Sep 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | 215 |
| Sep 21, 2026 | 9.30 | 9.30 | 9.00 | 9.05 | 9.05 | -2.69% | 1,276 |
| Sep 18, 2026 | 9.70 | 9.70 | 9.15 | 9.30 | 9.30 | -3.63% | 3,360 |
| Sep 17, 2026 | 10.50 | 10.50 | 9.50 | 9.65 | 9.65 | -8.10% | 5,347 |
| Sep 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.14% | 45 |
| Sep 15, 2026 | 10.00 | 10.80 | 9.70 | 9.80 | 9.80 | 1.03% | 184 |
| Sep 14, 2026 | 10.60 | 11.00 | 9.65 | 9.70 | 9.70 | 1.04% | 2,788 |
| Sep 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 10, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | -9.43% | 362 |
| Sep 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 34 |
| Sep 7, 2026 | 9.50 | 11.00 | 9.50 | 10.70 | 10.70 | 1.90% | 1,230 |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 31, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.75% | 460 |
| Aug 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 312 |
| Aug 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 324 |
| Aug 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3 |
| Aug 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 19 |
| Aug 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 20, 2026 | 11.00 | 12.40 | 10.50 | 10.70 | 10.70 | - | 5,271 |
| Aug 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 3 |
| Aug 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 17, 2026 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -3.57% | 7 |