Valartis Group AG (SWX:VLRT)
Switzerland · Delayed Price · Currency is CHF 9.05
0.00 (0.00%)
Oct 2, 2026, 5:19 PM CET
Valartis Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |