Valtecne S.p.A. (BIT:VLT)
Italy
· Delayed Price · Currency is EUR 7.70
0.00 (0.00%)
At close: Mar 5, 2026
Valtecne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.45 | 7.60 | 7.30 | 7.50 | 7.50 | -2.60% | 2,100 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 3, 2026 | 7.60 | 7.75 | 7.55 | 7.70 | 7.70 | -0.65% | 2,100 |
| Mar 2, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 1,200 |
| Feb 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Feb 26, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -3.14% | 1,200 |
| Feb 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 300 |
| Feb 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 1,800 |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 300 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 600 |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,600 |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 2,400 |
| Feb 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 16, 2026 | 7.90 | 8.25 | 7.85 | 8.25 | 8.25 | 3.13% | 3,300 |
| Feb 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 12, 2026 | 8.30 | 8.30 | 7.80 | 8.00 | 8.00 | -3.61% | 4,800 |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Feb 10, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -2.92% | 1,200 |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Feb 6, 2026 | 8.60 | 8.80 | 8.10 | 8.55 | 8.55 | 3.01% | 9,000 |
| Feb 5, 2026 | 8.80 | 8.80 | 8.00 | 8.30 | 8.30 | -3.49% | 12,000 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 300 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -5.59% | 600 |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 1,500 |
| Jan 30, 2026 | 8.50 | 8.85 | 8.20 | 8.85 | 8.85 | 1.72% | 1,800 |
| Jan 29, 2026 | 8.75 | 9.25 | 8.70 | 8.70 | 8.70 | -0.57% | 4,200 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | 300 |
| Jan 26, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | 600 |
| Jan 23, 2026 | 8.45 | 8.60 | 8.30 | 8.60 | 8.60 | - | 1,500 |
| Jan 22, 2026 | 8.85 | 9.10 | 8.55 | 8.60 | 8.60 | -4.44% | 2,700 |
| Jan 21, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.86% | 900 |
| Jan 20, 2026 | 9.00 | 9.35 | 8.65 | 8.75 | 8.75 | -3.85% | 9,600 |
| Jan 19, 2026 | 8.75 | 9.10 | 8.45 | 9.10 | 9.10 | 2.82% | 3,300 |
| Jan 16, 2026 | 9.00 | 9.20 | 8.85 | 8.85 | 8.85 | 1.72% | 6,000 |
| Jan 15, 2026 | 8.85 | 9.60 | 8.65 | 8.70 | 8.70 | 0.58% | 7,200 |
| Jan 14, 2026 | 8.75 | 8.85 | 8.65 | 8.65 | 8.65 | 0.58% | 3,300 |
| Jan 13, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 1,200 |
| Jan 12, 2026 | 8.50 | 8.95 | 8.50 | 8.70 | 8.70 | 1.16% | 5,100 |
| Jan 9, 2026 | 8.75 | 9.05 | 8.60 | 8.60 | 8.60 | - | 4,200 |
| Jan 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jan 7, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | - | 1,200 |
| Jan 6, 2026 | 8.70 | 8.80 | 8.55 | 8.60 | 8.60 | 1.18% | 6,000 |
| Jan 5, 2026 | 8.70 | 9.10 | 8.50 | 8.50 | 8.50 | -1.73% | 6,300 |
| Jan 2, 2026 | 7.50 | 8.65 | 7.50 | 8.65 | 8.65 | 5.49% | 10,200 |
| Dec 30, 2025 | 7.60 | 8.45 | 7.60 | 8.20 | 8.20 | 5.81% | 10,200 |
| Dec 29, 2025 | 7.50 | 7.80 | 7.40 | 7.75 | 7.75 | 4.03% | 9,600 |
| Dec 23, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 1,200 |
| Dec 22, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 4.20% | 3,900 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Dec 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Dec 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Dec 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 900 |
| Dec 15, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 3.57% | 2,400 |
| Dec 12, 2025 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | 1.45% | 5,700 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 9, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 4,200 |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 1,200 |
| 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 |