Skip to main content
Valica S.p.A. (BIT:VLC)
Italy flag Italy · Delayed Price · Currency is EUR
2.200
+0.120 (5.77%)
Last updated: Apr 27, 2026, 4:54 PM CET

Valica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.202.202.202.202.20--
Apr 27, 20262.162.202.162.202.205.77%810
Apr 24, 20261.912.081.832.082.08-1.89%2,700
Apr 23, 20262.122.122.122.122.12--
Apr 22, 20262.122.122.122.122.12--
Apr 21, 20262.122.122.122.122.12--
Apr 20, 20262.122.122.122.122.12--
Apr 17, 20262.122.122.122.122.12--
Apr 16, 20262.122.122.122.122.12--
Apr 15, 20262.122.122.122.122.12--
Apr 14, 20262.122.122.122.122.12--
Apr 13, 20262.022.122.022.122.124.95%810
Apr 10, 20261.762.021.752.022.029.19%2,430
Apr 9, 20261.621.851.621.851.8514.20%1,890
Apr 8, 20261.621.621.621.621.62--
Apr 7, 20261.651.651.551.621.620.62%3,240
Apr 2, 20261.491.611.441.611.616.62%7,560
Apr 1, 20261.641.641.511.511.51-11.18%2,430
Mar 31, 20261.701.701.701.701.70--
Mar 30, 20261.831.841.701.701.70-10.05%7,290
Mar 27, 20261.841.891.841.891.892.16%540
Mar 26, 20261.972.021.831.851.85-5.61%5,670
Mar 25, 20261.961.961.961.961.96-14.04%1,080
Mar 24, 20262.282.282.282.282.28--
Mar 23, 20262.202.282.202.282.283.64%540
Mar 20, 20262.202.202.202.202.20--
Mar 19, 20262.202.202.202.202.20--
Mar 18, 20262.322.402.202.202.20-9.84%4,050
Mar 17, 20262.462.562.402.442.44-3.94%2,430
Mar 16, 20262.602.602.342.542.54-1.55%5,670
Mar 13, 20262.502.602.402.582.58-0.77%1,620
Mar 12, 20262.542.642.542.602.60-1,620
Mar 11, 20262.502.602.402.602.604.00%1,890
Mar 10, 20262.382.502.382.502.504.17%1,080
Mar 9, 20262.302.402.302.402.404.35%1,080
Mar 6, 20262.242.302.242.302.304.55%2,160
Mar 5, 20262.202.202.202.202.20-540
Mar 4, 20262.182.202.102.202.203.77%3,780
Mar 3, 20262.182.222.102.122.12-4,860
Mar 2, 20262.122.122.122.122.12-4.50%270
Feb 27, 20262.302.302.142.222.22-8,100
Feb 26, 20262.242.342.222.222.22-0.89%1,350
Feb 25, 20262.402.402.242.242.24-6.67%1,620
Feb 24, 20262.462.462.402.402.400.84%810
Feb 23, 20262.382.382.382.382.38-4.80%270
Feb 20, 20262.442.502.362.502.501.63%2,970
Feb 19, 20262.462.462.462.462.46--
Feb 18, 20262.462.462.462.462.46--
Feb 17, 20262.462.462.462.462.46-1.60%540
Feb 16, 20262.322.502.322.502.5010.62%810
Feb 13, 20262.262.262.262.262.26--
Feb 12, 20262.262.262.262.262.26-4.24%1,080
Feb 11, 20262.362.362.362.362.36--
Feb 10, 20262.362.362.362.362.36--
Feb 9, 20262.362.362.362.362.36--
Feb 6, 20262.382.382.362.362.36-5.60%2,430
Feb 5, 20262.502.502.502.502.50--
Feb 4, 20262.502.502.502.502.50--
Feb 3, 20262.502.502.502.502.50--
Feb 2, 20262.502.502.502.502.50--
Jan 30, 20262.502.502.502.502.50--
Jan 29, 20262.502.502.502.502.50--
Jan 28, 20262.502.502.502.502.50--
Jan 27, 20262.502.502.502.502.50--
Jan 26, 20262.502.502.502.502.50--
Jan 23, 20262.502.502.502.502.50--
Jan 22, 20262.502.502.502.502.50--
Jan 21, 20262.502.502.502.502.50--
Jan 20, 20262.502.502.502.502.50--
Jan 19, 20262.502.502.502.502.50--
Jan 16, 20262.502.502.502.502.50--
Jan 15, 20262.502.502.502.502.50-4.58%810
Jan 14, 20262.622.622.622.622.62--
Jan 13, 20262.622.622.622.622.62--
Jan 12, 20262.622.622.622.622.62--
Jan 9, 20262.622.622.622.622.62--
Jan 8, 20262.622.622.622.622.62--
Jan 7, 20262.622.622.622.622.62-4.38%1,350
Jan 6, 20262.742.742.742.742.74-1.44%270
Jan 5, 20262.782.782.782.782.78--
Jan 2, 20262.782.782.782.782.78--
Dec 30, 20252.782.782.782.782.78--
Dec 29, 20252.782.782.782.782.78--
Dec 23, 20252.782.782.782.782.78-0.71%270
Dec 22, 20252.802.802.802.802.80-3.45%1,080
Dec 19, 20252.902.902.902.902.90--
Dec 18, 20252.902.902.902.902.90--
Dec 17, 20252.902.902.902.902.90--
Dec 16, 20252.902.902.902.902.90--
Dec 15, 20252.902.902.902.902.90--
Dec 12, 20252.902.902.902.902.90--
Dec 11, 20252.902.902.902.902.90--
Dec 10, 20252.902.902.902.902.90--
Dec 9, 20252.902.902.902.902.90--
Dec 8, 20252.902.902.902.902.90--
Dec 5, 20252.902.902.902.902.90--
Dec 4, 20252.902.902.902.902.90--
Dec 3, 20252.882.902.882.902.90-2,160
Dec 2, 20252.902.902.902.902.90-5.23%540
Dec 1, 20253.063.063.063.063.06--