Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 11.20
-0.80 (-6.67%)
Apr 24, 2026, 7:49 AM CET
Valartis Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.00 | 12.50 | 11.20 | 11.20 | - | - | 2,864 |
| 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 | - | - |
| Apr 9, 2026 | 10.90 | 11.10 | 10.70 | 10.90 | 10.90 | -0.91% | 228 |
| Apr 8, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 4.76% | 181 |
| Apr 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 92 |
| Apr 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 2 |
| Apr 1, 2026 | 11.50 | 11.50 | 10.60 | 10.70 | 10.70 | -4.46% | 2,697 |
| Mar 31, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | 1.82% | 103 |
| Mar 30, 2026 | 12.40 | 12.40 | 11.00 | 11.00 | 11.00 | -6.78% | 2,108 |
| Mar 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 5.36% | 100 |
| Mar 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 23, 2026 | 10.50 | 11.20 | 10.40 | 11.20 | 11.20 | 3.70% | 611 |
| Mar 20, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -3.57% | 282 |
| Mar 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.67% | 229 |
| Mar 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | 4 |
| Mar 16, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | -1.68% | 218 |
| Mar 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 80 |
| Mar 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.31% | 58 |
| Mar 11, 2026 | 11.80 | 11.90 | 11.30 | 11.30 | 11.30 | -2.59% | 130 |
| Mar 10, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 1.75% | 292 |
| Mar 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 3 |
| Mar 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.67% | 330 |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 1,001 |
| Feb 27, 2026 | 11.20 | 12.50 | 11.20 | 12.50 | 12.50 | - | 100 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5 |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 7.76% | 20 |
| Feb 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 18, 2026 | 12.40 | 12.40 | 11.60 | 11.60 | 11.60 | -3.33% | 212 |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.14% | 256 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |