Valbiotis SA (FRA:8JD)
Germany
· Delayed Price · Currency is EUR 0.682
+0.003 (0.44%)
Last updated: Dec 5, 2025, 8:16 AM CET
Valbiotis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.44% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | - |
| Dec 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Dec 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Dec 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.87% | - |
| Nov 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -7.46% | - |
| Nov 27, 2025 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 5.92% | 1,000 |
| Nov 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.42% | - |
| Nov 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Nov 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -12.85% | - |
| Nov 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.87% | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.14% | - |
| Nov 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 9.14% | - |
| Nov 18, 2025 | 0.55 | 0.80 | 0.55 | 0.80 | 0.80 | 51.61% | 3,000 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.86% | - |
| Nov 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.79% | - |
| Nov 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.91% | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.79% | 9,230 |
| Nov 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.15% | - |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.52% | - |
| Nov 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.98% | - |
| Nov 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.47% | - |
| Nov 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.49% | - |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.73% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.61% | - |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.97% | - |
| Oct 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.47% | - |
| Oct 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.83% | - |
| Oct 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.85% | - |
| Oct 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.99% | - |
| Oct 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | - |
| Oct 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.86% | - |
| Oct 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.38% | - |
| Oct 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.20% | - |
| Oct 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Oct 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 3.14% | - |
| Oct 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.67% | - |
| Oct 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.51% | - |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.93% | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.32% | - |
| Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.59% | - |
| Oct 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.56% | - |
| Oct 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.79% | - |
| Oct 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.38% | - |
| Oct 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77% | - |
| Oct 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.02% | - |
| Oct 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.28% | - |
| Oct 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.79% | - |
| Sep 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | - |
| Sep 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.42% | - |
| Sep 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Sep 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.13% | - |
| Sep 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -7.40% | - |
| Sep 23, 2025 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | 9.26% | 9,784 |
| Sep 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Sep 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.69% | - |
| Sep 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.53% | - |
| Sep 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.97% | - |
| Sep 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.41% | - |
| Sep 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.03% | - |
| Sep 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.26% | - |
| Sep 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.77% | - |
| Sep 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.38% | - |
| Sep 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.51% | - |
| Sep 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | - |
| Sep 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.13% | - |
| Sep 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.12% | - |
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.14% | - |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.12% | - |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.73% | - |
| Aug 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -7.00% | - |
| Aug 27, 2025 | 0.82 | 0.89 | 0.82 | 0.89 | 0.89 | 6.36% | 12,000 |
| Aug 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.34% | - |
| Aug 25, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.29% | 2,600 |
| Aug 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.96% | - |
| Aug 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.81% | - |
| Aug 20, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.82% | 5,041 |
| Aug 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.92% | - |
| Aug 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Aug 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.47% | - |
| Aug 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Aug 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.11% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.82% | - |
| Aug 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.13% | 5,000 |
| Aug 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.17% | - |
| Aug 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.39% | - |
| Aug 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.05% | - |
| Aug 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.02% | - |
| Aug 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.55% | - |
| Jul 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.06% | - |
| Jul 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.37% | - |
| Jul 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -9.68% | - |
| Jul 28, 2025 | 0.86 | 0.97 | 0.86 | 0.97 | 0.97 | 13.57% | 7,554 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.27% | - |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.98% | - |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.26% | - |
| Jul 22, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 1.26% | 2,601 |
| Jul 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.31% | - |