Valica S.p.A. (BIT:VLC)
Italy
· Delayed Price · Currency is EUR 2.900
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:04 AM CET
Valica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 3, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | - | 2,160 |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.23% | 540 |
| Dec 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1,080 |
| Nov 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | 540 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 28, 2025 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | 3.23% | 1,620 |
| Oct 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 540 |
| Oct 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 270 |
| Oct 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 270 |
| Oct 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 10, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -4.35% | 1,350 |
| Oct 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | 270 |
| Oct 8, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | - | 810 |
| Oct 7, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 810 |
| Oct 6, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | 540 |
| Oct 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.08% | 270 |
| Oct 2, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -4.84% | 540 |
| Oct 1, 2025 | 3.60 | 3.74 | 3.60 | 3.72 | 3.72 | -1.06% | 2,160 |
| Sep 30, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | 540 |
| Sep 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 270 |