Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 11.40
+0.50 (4.59%)
Jul 14, 2026, 3:44 PM CET
Valartis Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |