Valartis Group AG (SWX:VLRT)
Switzerland
· Delayed Price · Currency is CHF 12.40
0.00 (0.00%)
At close: Dec 5, 2025
Valartis Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 549 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 70 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | 80 |
| Dec 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | 50 |
| Nov 28, 2025 | 12.50 | 12.50 | 11.20 | 12.00 | 12.00 | 2.56% | 450 |
| Nov 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 50 |
| Nov 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 150 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 1,401 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 17.65% | 330 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -8.11% | 1 |
| Nov 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -11.20% | 10 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 50 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 50 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 50 |
| Nov 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 40 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | 60 |
| Nov 7, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | - | 640 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 100 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 50 |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 78 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 172 |
| Oct 30, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 5.00% | 678 |
| Oct 29, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 178 |
| Oct 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 27, 2025 | 10.90 | 12.20 | 10.90 | 12.20 | 12.20 | -0.81% | 124 |
| Oct 24, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 200 |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 17.65% | 100 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -17.74% | 250 |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 9.73% | - |
| Oct 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 17, 2025 | 12.50 | 12.50 | 11.30 | 11.30 | 11.30 | -8.87% | 101 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 15, 2025 | 11.40 | 12.40 | 11.40 | 12.40 | 12.40 | -0.80% | 51 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.30 | 12.50 | 12.50 | 0.81% | 210 |
| Oct 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 100 |
| Oct 10, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 141 |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 50 |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 318 |
| Oct 3, 2025 | 10.80 | 12.20 | 10.80 | 12.20 | 12.20 | 3.39% | 381 |
| Oct 2, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -2.48% | 431 |
| Oct 1, 2025 | 11.90 | 12.10 | 11.20 | 12.10 | 12.10 | 0.83% | 761 |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 139 |
| Sep 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 22, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 3.42% | 390 |
| Sep 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 40 |
| Sep 15, 2025 | 11.50 | 11.60 | 11.00 | 11.50 | 11.50 | 1.77% | 502 |
| Sep 12, 2025 | 11.10 | 11.60 | 10.90 | 11.30 | 11.30 | 4.63% | 970 |
| Sep 11, 2025 | 12.40 | 12.40 | 10.80 | 10.80 | 10.80 | 2.86% | 963 |
| Sep 10, 2025 | 12.70 | 12.70 | 10.50 | 10.50 | 10.50 | -17.32% | 3,071 |
| Sep 9, 2025 | 14.90 | 14.90 | 12.70 | 12.70 | 12.70 | 1.60% | 265 |
| Sep 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 902 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 884 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 74 |
| Aug 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 112 |
| Aug 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 216 |
| Aug 27, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 478 |
| Aug 26, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 1,239 |
| Aug 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 50 |
| Aug 22, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 1,000 |
| Aug 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 19, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 650 |
| Aug 18, 2025 | 12.20 | 12.20 | 11.10 | 12.20 | 12.20 | - | 226 |
| Aug 15, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 203 |
| Aug 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 13, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 3.39% | 2,100 |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 10 |
| Aug 8, 2025 | 10.70 | 11.90 | 10.50 | 11.90 | 11.90 | 8.18% | 881 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -9.09% | 333 |
| Aug 6, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | 240 |
| Aug 5, 2025 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 2.63% | 209 |
| Aug 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 100 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -6.67% | 95 |
| Jul 30, 2025 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 152 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jul 28, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 51 |
| Jul 25, 2025 | 11.10 | 12.00 | 11.00 | 12.00 | 12.00 | - | 551 |
| Jul 24, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 100 |
| Jul 23, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 3.51% | 300 |
| Jul 22, 2025 | 11.10 | 11.40 | 11.00 | 11.40 | 11.40 | -0.87% | 315 |
| Jul 21, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -2.54% | 138 |
| Jul 18, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | -2.48% | 440 |