Valsoia SpA VLS
MIL · Italy · Consumer Non-Durables
€10.35-0.05 (-0.48%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.35 | -0.48% | €10.35 | €10.35 | €10.30 | 471 |
| 2026-09-30 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 413 |
| 2026-09-29 | €10.40 | 0.00% | €10.45 | €10.50 | €10.40 | 1.72K |
| 2026-09-28 | €10.40 | -0.95% | €10.50 | €10.70 | €10.40 | 2.41K |
| 2026-09-25 | €10.50 | -0.94% | €10.60 | €10.60 | €10.50 | 3.09K |
| 2026-09-24 | €10.60 | +0.95% | €10.50 | €10.60 | €10.45 | 1.99K |
| 2026-09-23 | €10.50 | +0.48% | €10.50 | €10.70 | €10.40 | 4.56K |
| 2026-09-22 | €10.45 | 0.00% | €10.55 | €10.55 | €10.45 | 4.15K |
| 2026-09-21 | €10.45 | -0.48% | €10.50 | €10.55 | €10.45 | 1.82K |
| 2026-09-18 | €10.50 | 0.00% | €10.50 | €10.60 | €10.50 | 1.15K |
| 2026-09-17 | €10.50 | 0.00% | €10.50 | €10.60 | €10.50 | 1.10K |
| 2026-09-16 | €10.50 | -0.94% | €10.60 | €10.60 | €10.50 | 1.92K |
| 2026-09-15 | €10.60 | +0.47% | €10.40 | €10.60 | €10.40 | 4.57K |
| 2026-09-14 | €10.55 | +0.48% | €10.40 | €10.55 | €10.40 | 1.17K |
| 2026-09-11 | €10.50 | +0.96% | €10.40 | €10.50 | €10.40 | 1.10K |
| 2026-09-10 | €10.40 | 0.00% | €10.40 | €10.50 | €10.40 | 2.08K |
| 2026-09-09 | €10.40 | 0.00% | €10.40 | €10.55 | €10.40 | 4.62K |
| 2026-09-08 | €10.40 | 0.00% | €10.35 | €10.50 | €10.35 | 3.09K |
| 2026-09-07 | €10.40 | 0.00% | €10.45 | €10.50 | €10.20 | 8.88K |
| 2026-09-04 | €10.40 | -0.95% | €10.40 | €10.45 | €10.40 | 757 |
| 2026-09-03 | €10.50 | +0.96% | €10.45 | €10.55 | €10.40 | 4.43K |
| 2026-09-02 | €10.40 | +0.97% | €10.45 | €10.50 | €10.40 | 3.01K |
| 2026-09-01 | €10.30 | -0.48% | €10.40 | €10.45 | €10.25 | 11.67K |
| 2026-08-31 | €10.35 | +0.98% | €10.35 | €10.40 | €10.25 | 10.04K |
| 2026-08-28 | €10.25 | -0.97% | €10.35 | €10.35 | €10.25 | 64 |
| 2026-08-27 | €10.35 | +0.98% | €10.30 | €10.35 | €10.25 | 3.59K |
| 2026-08-26 | €10.25 | 0.00% | €10.40 | €10.40 | €10.25 | 4.82K |
| 2026-08-25 | €10.25 | 0.00% | €10.25 | €10.40 | €10.25 | 1.09K |
| 2026-08-24 | €10.25 | -1.44% | €10.25 | €10.40 | €10.25 | 1.07K |
| 2026-08-21 | €10.40 | 0.00% | €10.30 | €10.40 | €10.25 | 208 |
| 2026-08-20 | €10.40 | +1.46% | €10.25 | €10.40 | €10.25 | 470 |
| 2026-08-19 | €10.25 | -1.44% | €10.35 | €10.40 | €10.25 | 862 |
| 2026-08-18 | €10.40 | -0.48% | €10.40 | €10.40 | €10.40 | 1.09K |
| 2026-08-17 | €10.45 | 0.00% | €10.50 | €10.50 | €10.40 | 2.10K |
| 2026-08-14 | €10.45 | +0.97% | €10.45 | €10.45 | €10.25 | 898 |
| 2026-08-13 | €10.35 | -0.96% | €10.45 | €10.45 | €10.35 | 1.93K |
| 2026-08-12 | €10.45 | +0.48% | €10.40 | €10.45 | €10.30 | 17.16K |
| 2026-08-11 | €10.40 | +0.97% | €10.20 | €10.40 | €10.20 | 4.78K |
| 2026-08-10 | €10.30 | +0.98% | €10.20 | €10.30 | €10.15 | 5.89K |
| 2026-08-07 | €10.20 | -0.49% | €10.20 | €10.25 | €10.10 | 2.53K |
| 2026-08-06 | €10.25 | +0.49% | €10.20 | €10.25 | €10.10 | 1.56K |
| 2026-08-05 | €10.20 | +0.99% | €10.10 | €10.20 | €10.05 | 4.21K |
| 2026-08-04 | €10.10 | -1.46% | €10.20 | €10.20 | €10.10 | 661 |
| 2026-08-03 | €10.25 | -0.49% | €10.20 | €10.25 | €10.05 | 1.82K |
| 2026-07-31 | €10.30 | +0.49% | €10.25 | €10.30 | €10.20 | 3.15K |
| 2026-07-30 | €10.25 | +0.49% | €10.20 | €10.30 | €10.10 | 8.58K |
| 2026-07-29 | €10.20 | +0.99% | €10.10 | €10.20 | €10.10 | 1.84K |
| 2026-07-28 | €10.10 | -0.98% | €10.10 | €10.15 | €10.10 | 3.41K |
| 2026-07-27 | €10.20 | 0.00% | €10.05 | €10.20 | €10.05 | 2.49K |
| 2026-07-24 | €10.20 | -0.49% | €10.05 | €10.20 | €10.05 | 2.00K |
| 2026-07-23 | €10.25 | +1.49% | €10.25 | €10.25 | €10.15 | 1.03K |
| 2026-07-22 | €10.10 | -2.42% | €10.20 | €10.30 | €10.00 | 4.22K |
| 2026-07-21 | €10.35 | +1.47% | €10.20 | €10.35 | €10.05 | 8.37K |
| 2026-07-20 | €10.20 | 0.00% | €10.25 | €10.25 | €10.20 | 789 |
| 2026-07-17 | €10.20 | -0.49% | €10.25 | €10.25 | €10.20 | 1.09K |
| 2026-07-16 | €10.25 | 0.00% | €10.30 | €10.35 | €10.25 | 2.35K |
| 2026-07-15 | €10.25 | 0.00% | €10.25 | €10.30 | €10.25 | 2.27K |
| 2026-07-14 | €10.25 | 0.00% | €10.25 | €10.25 | €10.25 | 1.69K |
| 2026-07-13 | €10.25 | 0.00% | €10.30 | €10.30 | €10.25 | 211 |
| 2026-07-10 | €10.25 | 0.00% | €10.25 | €10.30 | €10.25 | 1.43K |
| 2026-07-09 | €10.25 | 0.00% | €10.30 | €10.30 | €10.25 | 1.34K |
| 2026-07-08 | €10.25 | -0.49% | €10.40 | €10.40 | €10.25 | 64 |
| 2026-07-07 | €10.30 | -1.44% | €10.30 | €10.30 | €10.25 | 361 |
| 2026-07-06 | €10.45 | +1.46% | €10.30 | €10.45 | €10.25 | 3.26K |
| 2026-07-03 | €10.30 | 0.00% | €10.35 | €10.35 | €10.25 | 1.12K |
| 2026-07-02 | €10.30 | -0.48% | €10.25 | €10.35 | €10.25 | 429 |
| 2026-07-01 | €10.35 | +0.98% | €10.10 | €10.35 | €10.10 | 2.09K |
| 2026-06-30 | €10.25 | +0.99% | €10.15 | €10.25 | €10.10 | 614 |
| 2026-06-29 | €10.15 | -0.98% | €10.10 | €10.15 | €10.10 | 259 |
| 2026-06-26 | €10.25 | +0.49% | €10.30 | €10.30 | €10.10 | 4.59K |
| 2026-06-25 | €10.20 | -0.49% | €10.20 | €10.30 | €10.20 | 1.36K |
| 2026-06-24 | €10.25 | +0.49% | €10.30 | €10.30 | €10.20 | 631 |
| 2026-06-23 | €10.20 | -0.49% | €10.25 | €10.25 | €10.20 | 2.11K |
| 2026-06-22 | €10.25 | -0.97% | €10.20 | €10.35 | €10.20 | 1.89K |
| 2026-06-19 | €10.35 | +1.47% | €10.10 | €10.35 | €10.10 | 2.64K |
| 2026-06-18 | €10.20 | -0.49% | €10.25 | €10.25 | €10.20 | 1.48K |
| 2026-06-17 | €10.25 | -0.97% | €10.20 | €10.25 | €10.20 | 1.72K |
| 2026-06-16 | €10.35 | +0.98% | €10.25 | €10.35 | €10.20 | 297 |
| 2026-06-15 | €10.25 | 0.00% | €10.20 | €10.25 | €10.15 | 1.16K |
| 2026-06-12 | €10.25 | +0.99% | €10.25 | €10.25 | €10.10 | 1.45K |
| 2026-06-11 | €10.15 | 0.00% | €10.15 | €10.35 | €10.15 | 1.19K |
| 2026-06-10 | €10.15 | -0.49% | €10.20 | €10.20 | €10.15 | 570 |
| 2026-06-09 | €10.20 | 0.00% | €10.30 | €10.30 | €10.20 | 1.08K |
| 2026-06-08 | €10.20 | 0.00% | €10.15 | €10.40 | €10.15 | 756 |
| 2026-06-05 | €10.20 | -0.49% | €10.30 | €10.30 | €10.20 | 1.20K |
| 2026-06-04 | €10.25 | -0.49% | €10.25 | €10.45 | €10.25 | 416 |
| 2026-06-03 | €10.30 | 0.00% | €10.30 | €10.45 | €10.30 | 215 |
| 2026-06-02 | €10.30 | -0.96% | €10.50 | €10.50 | €10.30 | 540 |
| 2026-06-01 | €10.40 | -0.48% | €10.45 | €10.50 | €10.35 | 2.88K |
| 2026-05-29 | €10.45 | +1.95% | €10.35 | €10.45 | €10.35 | 1.52K |