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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.5	12.5	12.5	12.5	12	904
September 04, 2025	12.5	12.5	12.5	12.5	12.5	0
September 03, 2025	12.5	12.5	12.5	12.5	12.5	0
September 02, 2025	12.5	12.5	12.5	12.5	12.5	0
September 01, 2025	12.5	12.5	12.5	12.5	12.5	100
August 29, 2025	12.5	12.5	12.5	12.5	12.5	118
August 28, 2025	12.5	12.5	12.5	12.5	12.5	237
August 27, 2025	12.4	12.5	12.5	12.5	12.4	498
August 26, 2025	12.3	12.4	12.4	12.4	12.3	1,239
August 25, 2025	12.3	12.3	12.3	12.3	12.3	100
August 22, 2025	12.1	12.3	12.3	12.3	12.1	1,039
August 21, 2025	12.1	12.1	12.1	12.1	12.1	0
August 20, 2025	12.2	12.2	12.2	12.2	12.2	0
August 19, 2025	12	12.2	12.2	12.2	12	660
August 18, 2025	12.2	12.2	12.2	12.2	11.1	275
August 15, 2025	12.1	12.2	12.2	12.2	12.1	206
August 14, 2025	12.1	12.1	12.1	12.1	12.1	0
August 13, 2025	11.7	12.2	12.2	12.2	11.7	2,200
August 12, 2025	11.8	11.8	11.8	11.8	11.8	0
August 11, 2025	11.9	11.9	11.9	11.9	11.9	11
August 08, 2025	10.7	11.9	11.9	11.9	10.5	920
August 07, 2025	11.5	11	11	11.5	11	421
August 06, 2025	11.9	12.1	12.1	12.1	11.9	249
August 05, 2025	11.6	11.7	11.7	11.9	11.6	240
August 04, 2025	11.4	11.4	11.4	11.4	11.4	109
July 31, 2025	11.4	11.2	11.2	11.4	11.2	185
July 30, 2025	11.7	12	12	12	11.6	156
July 29, 2025	11.9	11.9	11.9	11.9	11.9	0
July 28, 2025	12.1	12	12	12.1	12	52
July 25, 2025	11.1	12	12	12	11	583
July 24, 2025	11.8	12	12	12	11.8	110
July 23, 2025	11.6	11.8	11.8	11.8	11.6	309
July 22, 2025	11.1	11.4	11.4	11.4	11	345
July 21, 2025	11.4	11.5	11.5	11.5	11.4	173
July 18, 2025	11.8	11.8	11.8	11.8	11.6	531
July 17, 2025	12.1	12.1	12.1	12.1	12.1	0
July 16, 2025	12.1	12.1	12.1	12.1	12.1	100
July 15, 2025	12.1	12.1	12.1	12.1	12.1	0
July 14, 2025	12.1	12.1	12.1	12.1	12.1	0
July 11, 2025	12.4	12.4	12.4	12.4	12.4	30
July 10, 2025	12.4	12.4	12.4	12.4	12.4	40
July 09, 2025	12.2	12.2	12.2	12.2	12.2	40
July 08, 2025	12	12	12	12	12	0
July 07, 2025	11.2	12	12	12	11.2	162
July 04, 2025	12.3	12.5	12.5	12.5	12.3	110
July 03, 2025	12.3	12.3	12.3	12.3	12.3	0
July 02, 2025	12.1	12.3	12.3	12.3	12.1	220
July 01, 2025	12.1	12.4	12.4	12.4	12.1	200
June 30, 2025	11.8	12	12	12	11.4	4,375
June 27, 2025	11.6	11.8	11.8	11.8	11.6	224
June 26, 2025	11.8	11.8	11.8	11.8	11.8	0
June 25, 2025	12	12	12	12	12	20
June 24, 2025	12	12	12	12	12	40
June 23, 2025	12	12	12	12	12	100
June 20, 2025	11.8	11.8	11.8	11.8	11.8	40
June 19, 2025	11.7	11.7	11.7	11.7	11.7	0
June 18, 2025	11.9	11.7	11.7	11.9	11.7	647
June 17, 2025	12.2	12.2	12.2	12.2	12.2	0
June 16, 2025	12.2	12.2	12.2	12.2	12.2	120
June 13, 2025	12.2	12.2	12.2	12.2	12.2	40

Valartis Group AG (VLRT.SW) SIX