Valsoia S.p.A. (BIT:VLS)
Italy
· Delayed Price · Currency is EUR 10.80
-0.25 (-2.26%)
At close: Dec 5, 2025
Valsoia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.95 | 11.05 | 10.70 | 10.80 | 10.80 | -2.26% | 5,854 |
| Dec 4, 2025 | 10.90 | 11.05 | 10.70 | 11.05 | 11.05 | 2.31% | 4,146 |
| Dec 3, 2025 | 10.75 | 10.80 | 10.50 | 10.80 | 10.80 | 0.47% | 15,751 |
| Dec 2, 2025 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 1.90% | 3,367 |
| Dec 1, 2025 | 10.50 | 10.70 | 10.50 | 10.55 | 10.55 | -0.94% | 2,324 |
| Nov 28, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 843 |
| Nov 27, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 1,700 |
| Nov 26, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | - | 2,774 |
| Nov 25, 2025 | 10.35 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 4,044 |
| Nov 24, 2025 | 10.50 | 10.55 | 10.35 | 10.40 | 10.40 | - | 1,238 |
| Nov 21, 2025 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | 3,677 |
| Nov 20, 2025 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | 0.48% | 15,933 |
| Nov 19, 2025 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 3.47% | 4,009 |
| Nov 18, 2025 | 10.30 | 10.30 | 9.96 | 10.10 | 10.10 | -1.94% | 7,587 |
| Nov 17, 2025 | 10.60 | 10.60 | 10.05 | 10.30 | 10.30 | -1.90% | 11,980 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -3.23% | 5,449 |
| Nov 13, 2025 | 10.75 | 11.10 | 10.70 | 10.85 | 10.85 | 1.40% | 7,200 |
| Nov 12, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 23,881 |
| Nov 11, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 17,031 |
| Nov 10, 2025 | 10.95 | 11.00 | 10.70 | 10.70 | 10.70 | 0.47% | 3,550 |
| Nov 7, 2025 | 11.00 | 11.00 | 10.50 | 10.65 | 10.65 | -2.29% | 7,382 |
| Nov 6, 2025 | 10.80 | 10.95 | 10.80 | 10.90 | 10.90 | -0.46% | 2,271 |
| Nov 5, 2025 | 10.85 | 10.95 | 10.80 | 10.95 | 10.95 | 0.92% | 1,537 |
| Nov 4, 2025 | 11.00 | 11.10 | 10.85 | 10.85 | 10.85 | -1.36% | 3,521 |
| Nov 3, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -1.35% | 525 |
| Oct 31, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | -0.45% | 217 |
| Oct 30, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | -0.44% | 834 |
| Oct 29, 2025 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 0.90% | 166 |
| Oct 28, 2025 | 11.10 | 11.25 | 11.10 | 11.15 | 11.15 | 1.36% | 1,554 |
| Oct 27, 2025 | 11.15 | 11.20 | 10.95 | 11.00 | 11.00 | - | 2,254 |
| Oct 24, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | -0.45% | 432 |
| Oct 23, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.45% | 347 |
| Oct 22, 2025 | 11.00 | 11.15 | 10.85 | 11.00 | 11.00 | 0.46% | 5,245 |
| Oct 21, 2025 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -0.45% | 425 |
| Oct 20, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.46% | 420 |
| Oct 17, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 705 |
| Oct 16, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.46% | 932 |
| Oct 15, 2025 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | -0.45% | 985 |
| Oct 14, 2025 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 1,920 |
| Oct 13, 2025 | 11.20 | 11.30 | 11.05 | 11.05 | 11.05 | - | 4,244 |
| Oct 10, 2025 | 11.15 | 11.25 | 10.90 | 11.05 | 11.05 | -0.90% | 7,052 |
| Oct 9, 2025 | 11.35 | 11.35 | 11.00 | 11.15 | 11.15 | -1.33% | 6,894 |
| Oct 8, 2025 | 11.45 | 11.45 | 11.15 | 11.30 | 11.30 | - | 8,489 |
| Oct 7, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 6,343 |
| Oct 6, 2025 | 11.40 | 11.40 | 11.25 | 11.40 | 11.40 | -0.87% | 7,909 |
| Oct 3, 2025 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | 0.44% | 4,522 |
| Oct 2, 2025 | 11.50 | 11.60 | 11.45 | 11.45 | 11.45 | -1.29% | 376 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.20 | 11.60 | 11.60 | 1.31% | 4,156 |
| Sep 30, 2025 | 11.40 | 11.60 | 11.40 | 11.45 | 11.45 | - | 760 |
| Sep 29, 2025 | 11.35 | 11.60 | 11.35 | 11.45 | 11.45 | -0.43% | 1,343 |
| Sep 26, 2025 | 11.55 | 11.70 | 11.45 | 11.50 | 11.50 | -0.43% | 4,615 |
| Sep 25, 2025 | 11.55 | 11.70 | 11.50 | 11.55 | 11.55 | -0.86% | 2,866 |
| Sep 24, 2025 | 11.70 | 11.70 | 11.55 | 11.65 | 11.65 | 1.30% | 2,001 |
| Sep 23, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.13% | 3,661 |
| Sep 22, 2025 | 11.70 | 11.80 | 11.55 | 11.75 | 11.75 | 0.43% | 4,477 |
| Sep 19, 2025 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 1.74% | 1,111 |
| Sep 18, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | - | 1,128 |
| Sep 17, 2025 | 11.70 | 11.75 | 11.50 | 11.50 | 11.50 | -1.29% | 4,528 |
| Sep 16, 2025 | 11.45 | 11.65 | 11.45 | 11.65 | 11.65 | 1.30% | 1,380 |
| Sep 15, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | - | 10,019 |
| Sep 12, 2025 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -1.29% | 1,366 |
| Sep 11, 2025 | 11.45 | 11.70 | 11.40 | 11.65 | 11.65 | 0.87% | 5,993 |
| Sep 10, 2025 | 11.35 | 11.55 | 11.25 | 11.55 | 11.55 | 2.67% | 8,423 |
| Sep 9, 2025 | 11.30 | 11.45 | 11.20 | 11.25 | 11.25 | -1.75% | 5,171 |
| Sep 8, 2025 | 11.50 | 11.65 | 11.30 | 11.45 | 11.45 | -0.43% | 5,736 |
| Sep 5, 2025 | 11.35 | 11.50 | 11.20 | 11.50 | 11.50 | 1.32% | 4,414 |
| Sep 4, 2025 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | 0.44% | 360 |
| Sep 3, 2025 | 11.30 | 11.45 | 11.05 | 11.30 | 11.30 | - | 7,461 |
| Sep 2, 2025 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | -2.16% | 4,447 |
| Sep 1, 2025 | 11.60 | 11.70 | 11.55 | 11.55 | 11.55 | -1.28% | 1,247 |
| Aug 29, 2025 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | - | 1,290 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | 8,017 |
| Aug 27, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 1.30% | 8,613 |
| Aug 26, 2025 | 11.40 | 11.55 | 11.35 | 11.55 | 11.55 | 0.43% | 4,400 |
| Aug 25, 2025 | 11.45 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,811 |
| Aug 22, 2025 | 11.35 | 11.60 | 11.35 | 11.60 | 11.60 | 2.20% | 2,944 |
| Aug 21, 2025 | 11.45 | 11.50 | 11.20 | 11.35 | 11.35 | -0.87% | 6,260 |
| Aug 20, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | -1.29% | 2,337 |
| Aug 19, 2025 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | 0.87% | 3,060 |
| Aug 18, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | -1.29% | 4,142 |
| Aug 14, 2025 | 11.60 | 11.65 | 11.40 | 11.65 | 11.65 | 0.87% | 4,860 |
| Aug 13, 2025 | 11.30 | 11.70 | 11.30 | 11.55 | 11.55 | 0.87% | 9,462 |
| Aug 12, 2025 | 11.30 | 11.55 | 11.30 | 11.45 | 11.45 | - | 3,030 |
| Aug 11, 2025 | 11.40 | 11.50 | 11.20 | 11.45 | 11.45 | 0.44% | 10,422 |
| Aug 8, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 166 |
| Aug 7, 2025 | 11.30 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | 2,304 |
| Aug 6, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 1,030 |
| Aug 5, 2025 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | 950 |
| Aug 4, 2025 | 11.15 | 11.40 | 11.15 | 11.20 | 11.20 | 0.45% | 1,525 |
| Aug 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 3,350 |
| Jul 31, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | -1.33% | 1,762 |
| Jul 30, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | - | 5,350 |
| Jul 29, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 1,911 |
| Jul 28, 2025 | 11.35 | 11.40 | 11.15 | 11.20 | 11.20 | -0.44% | 3,871 |
| Jul 25, 2025 | 11.25 | 11.40 | 11.25 | 11.25 | 11.25 | -1.32% | 3,247 |
| Jul 24, 2025 | 11.25 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 9,259 |
| Jul 23, 2025 | 11.20 | 11.25 | 11.05 | 11.10 | 11.10 | -0.89% | 2,518 |
| Jul 22, 2025 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | 1.36% | 1,010 |
| Jul 21, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | -0.90% | 6,970 |
| Jul 18, 2025 | 10.95 | 11.15 | 10.95 | 11.15 | 11.15 | 0.45% | 2,019 |