Valartis Group AG - VLRT.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.4	12.4	12.4	12.4	12.4	77
December 02, 2025	12.1	12.1	12.1	12.1	12.1	160
December 01, 2025	12.4	12.4	12.4	12.4	12.4	51
November 28, 2025	12.5	12	12	12.5	11.2	450
November 27, 2025	11.7	11.7	11.7	11.7	11.7	100
November 26, 2025	11.8	11.8	11.8	11.8	11.8	300
November 25, 2025	12	11.5	11.5	12	11.5	1,412
November 24, 2025	12	12	12	12	12	510
November 21, 2025	10.2	10.2	10.2	10.2	10.2	2
November 20, 2025	11.1	11.1	11.1	11.1	11.1	0
November 19, 2025	11.1	11.1	11.1	11.1	11.1	0
November 18, 2025	11.1	11.1	11.1	11.1	11.1	20
November 17, 2025	12.5	12.5	12.5	12.5	12.5	0
November 14, 2025	12.5	12.5	12.5	12.5	12.5	100
November 13, 2025	12.5	12.5	12.5	12.5	12.5	100
November 12, 2025	12.5	12.5	12.5	12.5	12.5	90
November 11, 2025	12.5	12.5	12.5	12.5	12.5	80
November 10, 2025	12.4	12.5	12.5	12.5	12.4	60
November 07, 2025	11.8	12.5	12.5	12.5	11.8	641
November 06, 2025	12.5	12.5	12.5	12.5	12.5	200
November 05, 2025	12.6	12.6	12.6	12.6	12.6	100
November 04, 2025	12.6	12.6	12.6	12.6	12.6	0
November 03, 2025	12.6	12.6	12.6	12.6	12.6	87
October 31, 2025	12.6	12.6	12.6	12.6	12.6	206
October 30, 2025	12.5	12.6	12.6	12.6	12.5	732
October 29, 2025	12.2	12	12	12.2	12	306
October 28, 2025	12.2	12.2	12.2	12.2	12.2	0
October 27, 2025	10.9	12.2	12.2	12.2	10.9	125
October 24, 2025	12	12.3	12.3	12.3	12	201
October 23, 2025	12	12	12	12	12	200
October 22, 2025	10.2	10.2	10.2	10.2	10.2	260
October 21, 2025	12.4	12.4	12.4	12.4	12.4	0
October 20, 2025	11.3	11.3	11.3	11.3	11.3	0
October 17, 2025	12.5	11.3	11.3	12.5	11.3	200
October 16, 2025	12.4	12.4	12.4	12.4	12.4	0
October 15, 2025	11.4	12.4	12.4	12.4	11.4	101
October 14, 2025	12.5	12.5	12.5	12.5	11.3	210
October 13, 2025	12.4	12.4	12.4	12.4	12.4	120
October 10, 2025	12.2	12.1	12.1	12.2	12.1	182
October 09, 2025	12.2	12.2	12.2	12.2	12.2	0
October 08, 2025	12.2	12.2	12.2	12.2	12.2	0
October 07, 2025	12.2	12.2	12.2	12.2	12.2	51
October 06, 2025	12	12	12	12	12	483
October 03, 2025	10.8	12.2	12.2	12.2	10.8	427
October 02, 2025	11.9	11.8	11.8	11.9	11.8	432
October 01, 2025	11.9	12.1	12.1	12.1	11.2	828
September 30, 2025	12	12	12	12	12	0
September 29, 2025	12	12	12	12	12	0
September 26, 2025	12.2	12.2	12.2	12.2	12.2	140
September 25, 2025	12.1	12.1	12.1	12.1	12.1	0
September 24, 2025	12.1	12.1	12.1	12.1	12.1	0
September 23, 2025	12.1	12.1	12.1	12.1	12.1	0
September 22, 2025	11.7	12.1	12.1	12.1	11.7	612
September 19, 2025	11.7	11.7	11.7	11.7	11.7	0
September 18, 2025	11.7	11.7	11.7	11.7	11.7	0
September 17, 2025	11.7	11.7	11.7	11.7	11.7	0
September 16, 2025	11.7	11.7	11.7	11.7	11.7	51
September 15, 2025	11.5	11.5	11.5	11.6	11	511
September 12, 2025	11.1	11.3	11.3	11.6	10.9	977
September 11, 2025	12.4	10.8	10.8	12.4	10.8	963

Valartis Group AG (VLRT.SW) SIX