Valartis Group AG (SWX:VLRT)
Switzerland
· Delayed Price · Currency is CHF 11.20
0.00 (0.00%)
At close: Mar 6, 2026
Valartis Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | 330 |
| Mar 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.67% | 330 |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 1,001 |
| Feb 27, 2026 | 11.20 | 12.50 | 11.20 | 12.50 | 12.50 | - | 100 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 5 |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 7.76% | 20 |
| Feb 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 18, 2026 | 12.40 | 12.40 | 11.60 | 11.60 | 11.60 | -3.33% | 212 |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.14% | 256 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 172 |
| Feb 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.00% | - |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 6, 2026 | 11.90 | 12.50 | 11.80 | 12.50 | 12.50 | 5.04% | 360 |
| Feb 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 15 |
| Feb 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 2, 2026 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | -4.80% | 27 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20 |
| Jan 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20 |
| Jan 28, 2026 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | - | 40 |
| Jan 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 23, 2026 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 5.04% | 143 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | 541 |
| Jan 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 143 |
| Jan 20, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 12.73% | 1,592 |
| Jan 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 9 |
| Jan 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Jan 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -12.61% | 4 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Dec 30, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | - | 100 |
| Dec 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | 55 |
| Dec 23, 2025 | 12.10 | 12.30 | 11.70 | 11.70 | 11.70 | -4.10% | 427 |
| Dec 22, 2025 | 12.20 | 12.20 | 11.70 | 12.20 | 12.20 | 0.83% | 141 |
| Dec 19, 2025 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | - | 6,570 |
| Dec 18, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -1.63% | 42,150 |
| Dec 17, 2025 | 12.00 | 12.30 | 11.70 | 12.30 | 12.30 | 0.82% | 7,470 |
| Dec 16, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | -1.61% | 7,374 |
| Dec 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 25 |
| Dec 12, 2025 | 12.40 | 12.40 | 11.60 | 12.40 | 12.40 | 7.83% | 1,182 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 6 |
| Dec 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 7 |
| Dec 9, 2025 | 12.40 | 12.40 | 11.50 | 11.50 | 11.50 | -8.00% | 1,040 |
| Dec 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 57 |
| 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 |