Valtecne S.p.A. (BIT:VLT)
Italy
· Delayed Price · Currency is EUR 7.00
0.00 (0.00%)
At close: Dec 5, 2025
Valtecne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 4, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.19% | 900 |
| Dec 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Nov 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 900 |
| Nov 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 26, 2025 | 6.75 | 6.90 | 6.60 | 6.90 | 6.90 | -1.43% | 7,200 |
| Nov 25, 2025 | 6.80 | 7.00 | 6.70 | 7.00 | 7.00 | 1.45% | 5,100 |
| Nov 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 600 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -2.80% | 2,400 |
| Nov 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Nov 19, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 1,500 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 17, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 6,000 |
| Nov 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 300 |
| Nov 12, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 3.57% | 2,400 |
| Nov 11, 2025 | 7.00 | 7.35 | 7.00 | 7.00 | 7.00 | - | 21,900 |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,700 |
| Nov 7, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,000 |
| Nov 6, 2025 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | 6,000 |
| Nov 5, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 2,400 |
| Nov 4, 2025 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 1,200 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 300 |
| Oct 31, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 2,100 |
| Oct 30, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.88% | 1,500 |
| Oct 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 28, 2025 | 7.05 | 7.40 | 6.80 | 6.95 | 6.95 | - | 32,100 |
| Oct 27, 2025 | 7.10 | 7.30 | 6.85 | 6.95 | 6.95 | -0.71% | 15,300 |
| Oct 24, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 3,000 |
| Oct 23, 2025 | 6.85 | 7.40 | 6.85 | 7.10 | 7.10 | - | 9,300 |
| Oct 22, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 1,200 |
| Oct 21, 2025 | 6.85 | 7.15 | 6.85 | 7.10 | 7.10 | 7.58% | 9,300 |
| Oct 20, 2025 | 6.65 | 6.80 | 6.30 | 6.60 | 6.60 | 0.76% | 6,900 |
| Oct 17, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 2,100 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 15, 2025 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | 1.52% | 2,100 |
| Oct 14, 2025 | 6.95 | 6.95 | 6.50 | 6.60 | 6.60 | -5.71% | 5,400 |
| Oct 13, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 900 |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 900 |
| Oct 9, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -2.07% | 3,000 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 600 |
| Oct 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 300 |
| Sep 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 24, 2025 | 7.00 | 7.05 | 6.80 | 7.05 | 7.05 | -0.70% | 1,800 |
| Sep 23, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.07% | 2,400 |
| Sep 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 300 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 600 |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 29, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 1,800 |
| Aug 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 300 |
| Aug 27, 2025 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | - | 7,800 |
| Aug 26, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | 3,600 |
| Aug 25, 2025 | 7.45 | 7.65 | 7.15 | 7.25 | 7.25 | -1.36% | 9,300 |
| Aug 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 105,000 |
| Aug 21, 2025 | 7.20 | 7.55 | 7.20 | 7.50 | 7.50 | 0.67% | 1,500 |
| Aug 20, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 3.47% | 1,800 |
| Aug 19, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 1,200 |
| Aug 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 12, 2025 | 7.10 | 7.35 | 7.00 | 7.15 | 7.15 | 1.42% | 8,100 |
| Aug 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | 600 |
| Aug 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | 1,200 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | - | 600 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 5, 2025 | 6.60 | 6.85 | 6.60 | 6.75 | 6.75 | 3.05% | 1,500 |
| Aug 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | 900 |
| Jul 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 29, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 1,200 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 23, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 8.06% | 600 |
| Jul 22, 2025 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | -9.49% | 900 |
| Jul 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |