Valartis Group AG VLRT
SIX · Switzerland · Finance
CHF 9.050.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 9.05 | 0.00% | CHF 9.05 | CHF 9.05 | CHF 9.05 | 44 |
| 2026-09-29 | CHF 9.05 | 0.00% | CHF 9.05 | CHF 9.05 | CHF 9.05 | 0 |
| 2026-09-28 | CHF 9.05 | -0.55% | CHF 9.25 | CHF 9.25 | CHF 9.05 | 362 |
| 2026-09-25 | CHF 9.10 | -0.55% | CHF 9.05 | CHF 9.25 | CHF 9.05 | 155 |
| 2026-09-24 | CHF 9.15 | +0.55% | CHF 9.05 | CHF 9.30 | CHF 9.05 | 833 |
| 2026-09-23 | CHF 9.10 | -1.62% | CHF 9.30 | CHF 9.30 | CHF 9.10 | 191 |
| 2026-09-22 | CHF 9.25 | +2.21% | CHF 9.25 | CHF 9.25 | CHF 9.25 | 215 |
| 2026-09-21 | CHF 9.05 | -2.69% | CHF 9.30 | CHF 9.30 | CHF 9.00 | 1.28K |
| 2026-09-18 | CHF 9.30 | -3.63% | CHF 9.70 | CHF 9.70 | CHF 9.15 | 3.36K |
| 2026-09-17 | CHF 9.65 | -8.10% | CHF 10.50 | CHF 10.50 | CHF 9.50 | 5.35K |
| 2026-09-16 | CHF 10.50 | +7.14% | CHF 10.50 | CHF 10.50 | CHF 10.50 | 45 |
| 2026-09-15 | CHF 9.80 | +1.03% | CHF 10.00 | CHF 10.80 | CHF 9.70 | 184 |
| 2026-09-14 | CHF 9.70 | +1.04% | CHF 10.60 | CHF 11.00 | CHF 9.65 | 2.79K |
| 2026-09-11 | CHF 9.60 | 0.00% | CHF 9.60 | CHF 9.60 | CHF 9.60 | 0 |
| 2026-09-10 | CHF 9.60 | -9.43% | CHF 9.60 | CHF 9.60 | CHF 9.50 | 362 |
| 2026-09-09 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-09-08 | CHF 10.60 | -0.93% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 34 |
| 2026-09-07 | CHF 10.70 | +1.90% | CHF 9.50 | CHF 11.00 | CHF 9.50 | 1.23K |
| 2026-09-04 | CHF 10.50 | 0.00% | CHF 10.50 | CHF 10.50 | CHF 10.50 | 0 |
| 2026-09-03 | CHF 10.50 | 0.00% | CHF 10.50 | CHF 10.50 | CHF 10.50 | 1 |
| 2026-09-02 | CHF 10.50 | 0.00% | CHF 10.50 | CHF 10.50 | CHF 10.50 | 1 |
| 2026-09-01 | CHF 10.50 | -0.94% | CHF 10.50 | CHF 10.50 | CHF 10.50 | 0 |
| 2026-08-31 | CHF 10.60 | -2.75% | CHF 10.90 | CHF 10.90 | CHF 10.60 | 460 |
| 2026-08-28 | CHF 10.90 | +0.93% | CHF 10.90 | CHF 10.90 | CHF 10.90 | 312 |
| 2026-08-27 | CHF 10.80 | +0.93% | CHF 10.80 | CHF 10.80 | CHF 10.80 | 324 |
| 2026-08-26 | CHF 10.70 | 0.00% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 3 |
| 2026-08-25 | CHF 10.70 | 0.00% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 0 |
| 2026-08-24 | CHF 10.70 | 0.00% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 19 |
| 2026-08-21 | CHF 10.70 | 0.00% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 0 |
| 2026-08-20 | CHF 10.70 | 0.00% | CHF 11.00 | CHF 12.40 | CHF 10.50 | 5.27K |
| 2026-08-19 | CHF 10.70 | -0.93% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 3 |
| 2026-08-18 | CHF 10.80 | 0.00% | CHF 10.80 | CHF 10.80 | CHF 10.80 | 0 |
| 2026-08-17 | CHF 10.80 | -3.57% | CHF 12.00 | CHF 12.00 | CHF 10.80 | 7 |
| 2026-08-14 | CHF 11.20 | -6.67% | CHF 10.60 | CHF 11.20 | CHF 10.60 | 3 |
| 2026-08-13 | CHF 12.00 | +4.35% | CHF 12.10 | CHF 12.10 | CHF 12.00 | 4 |
| 2026-08-12 | CHF 11.50 | +7.48% | CHF 11.40 | CHF 11.50 | CHF 11.40 | 85 |
| 2026-08-11 | CHF 10.70 | -1.83% | CHF 10.90 | CHF 10.90 | CHF 10.70 | 272 |
| 2026-08-10 | CHF 10.90 | -1.80% | CHF 10.90 | CHF 10.90 | CHF 10.90 | 16 |
| 2026-08-07 | CHF 11.10 | -3.48% | CHF 11.10 | CHF 11.10 | CHF 11.10 | 2 |
| 2026-08-06 | CHF 11.50 | 0.00% | CHF 11.50 | CHF 11.50 | CHF 11.50 | 0 |
| 2026-08-05 | CHF 11.50 | 0.00% | CHF 11.50 | CHF 11.50 | CHF 11.50 | 0 |
| 2026-08-04 | CHF 11.50 | -5.74% | CHF 11.20 | CHF 11.50 | CHF 10.80 | 2.94K |
| 2026-08-03 | CHF 12.20 | +4.27% | CHF 11.10 | CHF 12.20 | CHF 10.50 | 274 |
| 2026-07-31 | CHF 11.70 | +5.41% | CHF 10.50 | CHF 12.50 | CHF 10.50 | 1.01K |
| 2026-07-30 | CHF 11.10 | -9.02% | CHF 10.50 | CHF 12.20 | CHF 10.50 | 2.47K |
| 2026-07-29 | CHF 12.20 | 0.00% | CHF 12.20 | CHF 12.20 | CHF 12.20 | 0 |
| 2026-07-28 | CHF 12.20 | +1.67% | CHF 11.80 | CHF 12.20 | CHF 11.80 | 1.27K |
| 2026-07-27 | CHF 12.00 | 0.00% | CHF 12.00 | CHF 12.40 | CHF 12.00 | 707 |
| 2026-07-24 | CHF 12.00 | -2.44% | CHF 12.00 | CHF 12.00 | CHF 12.00 | 200 |
| 2026-07-23 | CHF 12.30 | -0.81% | CHF 12.50 | CHF 12.50 | CHF 12.30 | 1.14K |
| 2026-07-22 | CHF 12.40 | +19.23% | CHF 11.10 | CHF 12.50 | CHF 11.10 | 2.02K |
| 2026-07-21 | CHF 10.40 | 0.00% | CHF 10.90 | CHF 10.90 | CHF 10.40 | 494 |
| 2026-07-20 | CHF 10.40 | -11.86% | CHF 11.80 | CHF 12.00 | CHF 10.40 | 1.90K |
| 2026-07-17 | CHF 11.80 | 0.00% | CHF 11.80 | CHF 11.80 | CHF 11.80 | 1 |
| 2026-07-16 | CHF 11.80 | -0.84% | CHF 11.80 | CHF 11.80 | CHF 11.80 | 0 |
| 2026-07-15 | CHF 11.90 | +4.39% | CHF 11.90 | CHF 11.90 | CHF 11.90 | 3 |
| 2026-07-14 | CHF 11.40 | +4.59% | CHF 10.90 | CHF 11.90 | CHF 10.90 | 1.18K |
| 2026-07-13 | CHF 10.90 | -4.39% | CHF 11.10 | CHF 11.40 | CHF 10.90 | 1.49K |
| 2026-07-10 | CHF 11.40 | +2.70% | CHF 10.90 | CHF 11.90 | CHF 10.90 | 1.43K |
| 2026-07-09 | CHF 11.10 | +2.78% | CHF 10.40 | CHF 11.40 | CHF 10.30 | 582 |
| 2026-07-08 | CHF 10.80 | 0.00% | CHF 10.80 | CHF 10.80 | CHF 10.80 | 12 |
| 2026-07-07 | CHF 10.80 | 0.00% | CHF 10.80 | CHF 10.80 | CHF 10.80 | 0 |
| 2026-07-06 | CHF 10.80 | +0.93% | CHF 10.80 | CHF 10.80 | CHF 10.80 | 53 |
| 2026-07-03 | CHF 10.70 | 0.00% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 0 |
| 2026-07-02 | CHF 10.70 | +5.94% | CHF 10.30 | CHF 10.90 | CHF 10.30 | 155 |
| 2026-07-01 | CHF 10.10 | -4.72% | CHF 10.40 | CHF 10.40 | CHF 10.10 | 4.03K |
| 2026-06-30 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-29 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-26 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-25 | CHF 10.60 | -0.93% | CHF 10.30 | CHF 10.60 | CHF 10.30 | 2.92K |
| 2026-06-24 | CHF 10.70 | +0.94% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 0 |
| 2026-06-23 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-22 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-19 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-18 | CHF 10.60 | +2.91% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-17 | CHF 10.30 | -8.85% | CHF 10.30 | CHF 10.30 | CHF 10.30 | 20 |
| 2026-06-16 | CHF 11.30 | 0.00% | CHF 11.30 | CHF 11.30 | CHF 11.30 | 0 |
| 2026-06-15 | CHF 11.30 | 0.00% | CHF 11.30 | CHF 11.30 | CHF 11.30 | 0 |
| 2026-06-12 | CHF 11.30 | +5.61% | CHF 11.30 | CHF 11.30 | CHF 11.30 | 366 |
| 2026-06-11 | CHF 10.70 | 0.00% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 0 |
| 2026-06-10 | CHF 10.70 | 0.00% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 0 |
| 2026-06-09 | CHF 10.70 | 0.00% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 0 |
| 2026-06-08 | CHF 10.70 | +0.94% | CHF 10.70 | CHF 10.70 | CHF 10.70 | 0 |
| 2026-06-05 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-04 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-03 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-02 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 0 |
| 2026-06-01 | CHF 10.60 | 0.00% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 5 |
| 2026-05-29 | CHF 10.60 | -1.85% | CHF 10.70 | CHF 10.70 | CHF 10.60 | 7 |
| 2026-05-28 | CHF 10.80 | 0.00% | CHF 10.80 | CHF 10.80 | CHF 10.80 | 0 |