Valica S.p.A. (BIT:VLC)
Italy
· Delayed Price · Currency is EUR 3.680
-0.120 (-3.16%)
At close: Sep 26, 2025
Valica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 270 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | 270 |
| Sep 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 540 |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 15, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | -1.48% | 810 |
| Sep 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 10, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -5.58% | 1,620 |
| Sep 9, 2025 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | 4.88% | 1,620 |
| Sep 8, 2025 | 3.78 | 4.10 | 3.72 | 4.10 | 4.10 | 1.99% | 1,350 |
| Sep 5, 2025 | 3.72 | 4.02 | 3.72 | 4.02 | 4.02 | 11.67% | 1,620 |
| Sep 4, 2025 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 7.78% | 810 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 270 |
| Sep 2, 2025 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | -8.29% | 810 |
| Sep 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 29, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -2.69% | 540 |
| Aug 28, 2025 | 3.50 | 3.72 | 3.42 | 3.72 | 3.72 | 4.49% | 2,700 |
| Aug 27, 2025 | 3.30 | 3.56 | 3.30 | 3.56 | 3.56 | 7.88% | 2,430 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 25, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | 810 |
| Aug 22, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 1,350 |
| Aug 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -7.22% | 540 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 14, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 810 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 810 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 7, 2025 | 3.62 | 3.76 | 3.40 | 3.40 | 3.40 | -10.05% | 3,240 |
| Aug 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | 540 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.93% | 540 |
| Jul 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | 810 |
| Jul 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | 810 |
| Jul 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jul 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jul 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | 540 |
| Jul 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 540 |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 540 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |