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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.5	12.5	12.5	12.5	12.5	40
February 19, 2026	11.6	11.6	11.6	11.6	11.6	0
February 18, 2026	12.4	11.6	11.6	12.4	11.6	213
February 17, 2026	12	12	12	12	12	0
February 16, 2026	12	12	12	12	12	0
February 13, 2026	12	12	12	12	12	395
February 12, 2026	11.2	11.2	11.2	11.2	11.2	0
February 11, 2026	11	11	11	11	11	177
February 10, 2026	11.5	11.5	11.5	11.5	11.5	0
February 09, 2026	12.5	12.5	12.5	12.5	12.5	0
February 06, 2026	11.9	12.5	12.5	12.5	11.8	631
February 05, 2026	11.9	11.9	11.9	11.9	11.9	0
February 04, 2026	11.9	11.9	11.9	11.9	11.9	30
February 03, 2026	11.9	11.9	11.9	11.9	11.9	0
February 02, 2026	12.5	11.9	11.9	12.5	11.9	40
January 30, 2026	12.5	12.5	12.5	12.5	12.5	40
January 29, 2026	12.5	12.5	12.5	12.5	12.5	40
January 28, 2026	11.8	12.5	12.5	12.5	11.8	41
January 27, 2026	12.5	12.5	12.5	12.5	12.5	0
January 26, 2026	12.5	12.5	12.5	12.5	12.5	0
January 23, 2026	11.8	12.5	12.5	12.5	11.8	187
January 22, 2026	11.9	11.9	11.9	11.9	11.9	700
January 21, 2026	12.2	12.2	12.2	12.2	12.2	283
January 20, 2026	11.9	12.4	12.4	12.4	11.9	1,592
January 19, 2026	11	11	11	11	11	0
January 16, 2026	11	11	11	11	11	0
January 15, 2026	10.9	10.9	10.9	10.9	10.9	10
January 14, 2026	10.9	10.9	10.9	10.9	10.9	0
January 13, 2026	10.6	10.6	10.6	10.6	10.6	0
January 12, 2026	10.4	10.4	10.4	10.4	10.4	0
January 09, 2026	10.4	10.4	10.4	10.4	10.4	0
January 08, 2026	10.4	10.4	10.4	10.4	10.4	8
January 07, 2026	11.9	11.9	11.9	11.9	11.9	0
January 06, 2026	11.9	11.9	11.9	11.9	11.9	0
January 05, 2026	11.9	11.9	11.9	11.9	11.9	0
December 30, 2025	12	12.2	12.2	12.2	11.9	112
December 29, 2025	12.2	12.2	12.2	12.2	12.2	55
December 23, 2025	12.1	11.7	11.7	12.3	11.7	444
December 22, 2025	12.2	12.2	12.2	12.2	11.7	141
December 19, 2025	12.3	12.1	12.1	12.3	11.9	7,874
December 18, 2025	12.1	12.1	12.1	12.1	12	42,150
December 17, 2025	12	12.3	12.3	12.3	11.7	7,897
December 16, 2025	11.7	12.2	12.2	12.2	11.7	7,546
December 15, 2025	12.4	12.4	12.4	12.4	12.4	50
December 12, 2025	12.4	11.6	11.6	12.4	11.6	1,205
December 11, 2025	11.5	11.5	11.5	11.5	11.5	12
December 10, 2025	11.5	11.5	11.5	11.5	11.5	14
December 09, 2025	12.4	11.5	11.5	12.4	11.5	1,040
December 08, 2025	12.5	12.5	12.5	12.5	12.5	58
December 05, 2025	12.4	12.4	12.4	12.4	12.4	578
December 04, 2025	12.4	12.4	12.4	12.4	12.4	0
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

Valartis Group AG (VLRT.SW) SIX