Valmet Oyj (BIT:1VALM)
Italy
· Delayed Price · Currency is EUR 28.46
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Valmet Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.62% | - |
| Dec 4, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 3.95% | - |
| Dec 3, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.35% | - |
| Dec 2, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.76% | - |
| Dec 1, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.35% | - |
| Nov 28, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.57% | - |
| Nov 27, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.94% | - |
| Nov 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.95% | - |
| Nov 25, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.73% | - |
| Nov 24, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.65% | - |
| Nov 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.87% | - |
| Nov 20, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.99% | - |
| Nov 19, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.13% | - |
| Nov 18, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -3.27% | - |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.46 | 28.46 | 0.64% | 137 |
| Nov 14, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.21% | - |
| Nov 13, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.78% | - |
| Nov 12, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.63% | - |
| Nov 11, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.40% | - |
| Nov 10, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.94% | - |
| Nov 7, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.73% | - |
| Nov 6, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.26% | - |
| Nov 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.41% | - |
| Nov 4, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -2.09% | - |
| Nov 3, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.75% | - |
| Oct 31, 2025 | 27.05 | 27.05 | 27.05 | 28.02 | 28.02 | 0.47% | 22 |
| Oct 30, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.14% | - |
| Oct 29, 2025 | 28.94 | 28.94 | 28.94 | 27.93 | 27.93 | -3.19% | 22 |
| Oct 28, 2025 | 28.42 | 28.42 | 28.42 | 28.85 | 28.85 | -3.54% | 5 |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 29.91 | 29.91 | 1.94% | 35 |
| Oct 24, 2025 | 29.46 | 29.46 | 29.46 | 29.34 | 29.34 | 4.56% | 35 |
| Oct 23, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.96% | - |
| Oct 22, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.29% | - |
| Oct 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.04% | - |
| Oct 20, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.07% | - |
| Oct 17, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.04% | - |
| Oct 16, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.29% | - |
| Oct 15, 2025 | 28.50 | 28.50 | 28.50 | 27.56 | 27.56 | -0.51% | 35 |
| Oct 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.49% | - |
| Oct 13, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.71% | - |
| Oct 10, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.49% | - |
| Oct 9, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.25% | - |
| Oct 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.04% | - |
| Oct 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.25% | - |
| Oct 6, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.03% | - |
| Oct 3, 2025 | 28.50 | 28.50 | 28.50 | 28.18 | 28.18 | -1.23% | 17 |
| Oct 2, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.07% | - |
| Oct 1, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.52% | - |
| Sep 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.91% | - |
| Sep 29, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -3.30% | - |
| Sep 26, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.13% | - |
| Sep 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.26% | - |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.36% | - |
| Sep 17, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Sep 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Sep 15, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Sep 12, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Sep 11, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Sep 10, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | - |
| Sep 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 2.90% | - |
| Sep 8, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.18% | - |
| Sep 5, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.71% | - |
| Sep 4, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.03% | - |
| Sep 3, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.44% | - |
| Sep 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.23% | - |
| Sep 1, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.98% | - |
| Aug 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.94% | - |
| Aug 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.11% | - |
| Aug 27, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.30% | - |
| Aug 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.16% | - |
| Aug 25, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.21% | - |
| Aug 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.03% | - |
| Aug 21, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.87% | - |
| Aug 20, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -3.33% | - |
| Aug 19, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - | - |
| Aug 18, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - | - |
| Aug 14, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.28% | - |
| Aug 13, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.51% | - |
| Aug 12, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.58% | - |
| Aug 11, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.89% | - |
| Aug 8, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.35% | - |
| Aug 7, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.40% | - |
| Aug 6, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.13% | - |
| Aug 5, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.73% | - |
| Aug 4, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | - |
| Aug 1, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.16% | - |
| Jul 31, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.57% | - |
| Jul 30, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.93% | - |
| Jul 29, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.67% | - |
| Jul 28, 2025 | 31.72 | 31.72 | 31.72 | 31.75 | 31.75 | -3.79% | 300 |
| Jul 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 9.78% | 300 |
| Jul 24, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 6.71% | - |
| Jul 23, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 4.96% | - |
| Jul 22, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.52% | - |
| Jul 21, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.67% | - |
| Jul 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.15% | - |