Valor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.45	2.45	2.08	2.16	2.16	-11.48%	67,557
Oct 22, 2026	2.69	2.75	2.36	2.44	2.44	-8.27%	78,034
Oct 21, 2026	2.64	2.75	2.57	2.66	2.66	5.14%	35,872
Oct 20, 2026	2.66	2.69	2.45	2.53	2.53	-5.24%	35,155
Oct 19, 2026	2.49	2.82	2.48	2.67	2.67	14.59%	657,706
Oct 16, 2026	2.49	2.57	2.21	2.33	2.33	-8.63%	52,160
Oct 15, 2026	2.62	2.65	2.40	2.55	2.55	-2.67%	52,492
Oct 14, 2026	2.60	2.84	2.57	2.62	2.62	0.38%	75,883
Oct 13, 2026	2.79	2.79	2.60	2.61	2.61	-6.95%	28,511
Oct 12, 2026	2.84	2.91	2.74	2.81	2.81	2.37%	86,524
Oct 9, 2026	2.83	2.91	2.65	2.74	2.74	6.00%	141,818
Oct 8, 2026	2.49	2.61	2.49	2.59	2.59	2.17%	197,452
Oct 7, 2026	2.34	2.57	2.34	2.53	2.53	7.20%	53,821
Oct 6, 2026	2.25	2.38	2.25	2.36	2.36	7.27%	99,759
Oct 5, 2026	2.20	2.25	2.15	2.20	2.20	-1.79%	54,850
Oct 2, 2026	2.08	2.30	2.08	2.24	2.24	8.74%	88,309
Oct 1, 2026	2.13	2.15	2.05	2.06	2.06	-3.29%	55,920
Sep 30, 2026	2.15	2.27	2.13	2.13	2.13	1.91%	29,897
Sep 29, 2026	2.06	2.10	2.05	2.09	2.09	1.46%	27,093
Sep 28, 2026	2.11	2.18	2.05	2.06	2.06	-7.21%	26,532
Sep 25, 2026	2.23	2.33	2.22	2.22	2.22	-3.06%	22,592
Sep 24, 2026	2.19	2.30	2.13	2.29	2.29	6.51%	29,383
Sep 23, 2026	2.07	2.24	1.98	2.15	2.15	2.38%	49,166
Sep 22, 2026	2.01	2.10	2.01	2.10	2.10	0.96%	7,053
Sep 21, 2026	2.08	2.08	2.02	2.08	2.08	-1.89%	8,824
Sep 18, 2026	2.09	2.15	2.03	2.12	2.12	-0.93%	36,125
Sep 17, 2026	1.99	2.18	1.83	2.14	2.14	3.88%	71,726
Sep 16, 2026	1.98	2.12	1.97	2.06	2.06	4.04%	28,591
Sep 15, 2026	2.01	2.13	1.98	1.98	1.98	-1.98%	62,180
Sep 14, 2026	2.11	2.29	2.00	2.02	2.02	1.00%	32,226
Sep 11, 2026	2.01	2.07	1.96	2.00	2.00	-0.50%	14,957
Sep 10, 2026	2.08	2.08	1.96	2.01	2.01	-4.74%	5,444
Sep 9, 2026	2.23	2.23	1.90	2.11	2.11	-3.65%	36,145
Sep 8, 2026	2.22	2.40	2.12	2.19	2.19	-2.67%	100,978
Sep 4, 2026	2.06	2.29	1.99	2.25	2.25	8.70%	90,125
Sep 3, 2026	2.01	2.14	1.87	2.07	2.07	2.48%	139,203
Sep 2, 2026	1.70	2.08	1.64	2.02	2.02	18.82%	165,854
Sep 1, 2026	1.58	1.74	1.56	1.70	1.70	1.19%	19,364
Aug 31, 2026	1.72	1.72	1.58	1.68	1.68	-1.75%	24,438
Aug 28, 2026	1.86	1.86	1.60	1.71	1.71	-7.57%	38,289
Aug 27, 2026	1.78	1.87	1.71	1.85	1.85	5.11%	83,166
Aug 26, 2026	1.65	1.96	1.55	1.76	1.76	13.55%	733,799
Aug 25, 2026	1.45	1.58	1.42	1.55	1.55	8.39%	60,788
Aug 24, 2026	1.44	1.52	1.33	1.43	1.43	-2.05%	71,174
Aug 21, 2026	1.32	1.57	1.32	1.46	1.46	8.15%	87,134
Aug 20, 2026	1.41	1.42	1.33	1.35	1.35	-4.93%	37,780
Aug 19, 2026	1.40	1.50	1.38	1.42	1.42	-1.39%	47,330
Aug 18, 2026	1.46	1.63	1.34	1.44	1.44	-4.00%	100,575
Aug 17, 2026	1.63	1.67	1.49	1.50	1.50	-8.54%	176,972
Aug 14, 2026	1.59	1.68	1.55	1.64	1.64	-1.80%	68,503