Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 9.60
-1.00 (-9.43%)
Sep 10, 2026, 6:08 PM CET
Valartis Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | -6.67% | 3 |
| Aug 13, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 4.35% | 4 |
| Aug 12, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 7.48% | 85 |
| Aug 11, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 272 |
| Aug 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | 16 |
| Aug 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | 2 |
| Aug 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 4, 2026 | 11.20 | 11.50 | 10.80 | 11.50 | 11.50 | -5.74% | 2,936 |
| 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 |