Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 10.30
-1.00 (-8.85%)
Jun 19, 2026, 7:57 AM CET
Valartis Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 11 |
| May 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.09% | 10 |
| May 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 15, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | -0.86% | 62 |
| May 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 300 |
| May 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 89 |
| May 8, 2026 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | -5.00% | 132 |
| May 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.26% | 1,298 |
| May 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -8.06% | 2,050 |
| May 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| May 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Apr 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Apr 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Apr 28, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | 382 |
| Apr 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 11.61% | 125 |
| Apr 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 22, 2026 | 12.00 | 12.50 | 11.20 | 11.20 | 11.20 | -6.67% | 2,864 |
| Apr 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 600 |
| Apr 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 13 |
| Apr 17, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | 129 |
| Apr 16, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | - | 313 |
| Apr 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 47 |
| Apr 14, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.60% | 5,763 |
| Apr 13, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.83% | 251 |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |