Want to see IT:VLS full AI Analyst Report?
Valsoia SpA (VLS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -0.93% | 1,051 | 0.35 |
| Oct 29, 2026 | 10.75 | 10.95 | 10.55 | 10.75 | 10.75 | +1.42% | 21,181 | 7.86 |
| Oct 28, 2026 | 10.35 | 10.65 | 10.25 | 10.60 | 10.60 | +2.42% | 6,477 | 2.45 |
| Oct 27, 2026 | 10.35 | 10.35 | 10.20 | 10.35 | 10.35 | +0.00% | 4,266 | 1.57 |
| Oct 26, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | +0.49% | 535 | 0.20 |
| Oct 23, 2026 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | -0.48% | 1,305 | 0.47 |
| Oct 22, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | +0.00% | 127 | 0.05 |
| Oct 21, 2026 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | +0.49% | 1,211 | 0.43 |
| Oct 20, 2026 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | +0.49% | 927 | 0.33 |
| Oct 19, 2026 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | +0.00% | 923 | 0.32 |
| Oct 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 230 | 0.08 |
| Oct 15, 2026 | 10.25 | 10.35 | 10.15 | 10.30 | 10.30 | +0.49% | 2,719 | 0.92 |
| Oct 14, 2026 | 10.20 | 10.35 | 10.20 | 10.25 | 10.25 | -0.97% | 5,506 | 1.90 |
| Oct 13, 2026 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | -0.48% | 182 | 0.06 |
| Oct 12, 2026 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | +0.48% | 3,725 | 1.28 |
| Oct 09, 2026 | 10.35 | 10.35 | 10.25 | 10.35 | 10.35 | +0.98% | 156 | 0.05 |
| Oct 08, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | +0.00% | 95 | 0.03 |
| Oct 07, 2026 | 10.35 | 10.40 | 10.25 | 10.25 | 10.25 | -0.97% | 418 | 0.14 |
| Oct 06, 2026 | 10.25 | 10.45 | 10.25 | 10.35 | 10.35 | +0.49% | 838 | 0.28 |
| Oct 05, 2026 | 10.35 | 10.45 | 10.25 | 10.30 | 10.30 | -0.48% | 807 | 0.27 |
| Oct 02, 2026 | 10.30 | 10.45 | 10.25 | 10.35 | 10.35 | +0.00% | 2,392 | 0.82 |
| Oct 01, 2026 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | -0.48% | 471 | 0.16 |
| Sep 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | +0.00% | 413 | 0.14 |
| Sep 29, 2026 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | +0.00% | 1,719 | 0.58 |
| Sep 28, 2026 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 2,412 | 0.82 |
| Sep 25, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 3,092 | 1.06 |
| Sep 24, 2026 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | +0.95% | 1,987 | 0.69 |
| Sep 23, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | +0.48% | 4,560 | 1.58 |
| Sep 22, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | +0.00% | 4,152 | 1.46 |
| Sep 21, 2026 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 1,815 | 0.64 |
| Sep 18, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | +0.00% | 1,149 | 0.41 |
| Sep 17, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | +0.00% | 1,102 | 0.39 |
| Sep 16, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 1,920 | 0.67 |
| Sep 15, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | +0.47% | 4,569 | 1.63 |
| Sep 14, 2026 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | +0.48% | 1,171 | 0.42 |
| Sep 11, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | +0.96% | 1,104 | 0.39 |
| Sep 10, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | +0.00% | 2,083 | 0.75 |
| Sep 09, 2026 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | +0.00% | 4,615 | 1.69 |
| Sep 08, 2026 | 10.35 | 10.50 | 10.35 | 10.40 | 10.40 | +0.00% | 3,092 | 1.14 |
| Sep 07, 2026 | 10.45 | 10.50 | 10.20 | 10.40 | 10.40 | +0.00% | 8,879 | 3.45 |
| Sep 04, 2026 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | -0.95% | 757 | 0.29 |
| Sep 03, 2026 | 10.45 | 10.55 | 10.40 | 10.50 | 10.50 | +0.96% | 4,427 | 1.76 |
| Sep 02, 2026 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | +0.97% | 3,012 | 1.21 |
| Sep 01, 2026 | 10.40 | 10.45 | 10.25 | 10.30 | 10.30 | -0.48% | 11,672 | 5.04 |
| Aug 31, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | +0.98% | 10,042 | 4.65 |
| Aug 28, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 64 | 0.03 |
| Aug 27, 2026 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | +0.98% | 3,586 | 1.66 |
| Aug 26, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | +0.00% | 4,821 | 2.29 |
| Aug 25, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | +0.00% | 1,092 | 0.52 |
| Aug 24, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | -1.44% | 1,070 | 0.51 |