VLS

Valsoia Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Valsoia SPA VLS Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.05 0.47% 10.60 11:35:34
Open Price Low Price High Price Close Price Prev Close
10.50 10.50 10.50 10.60 10.55
more quote information »

VLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6510.8010.4510.631,926-0.05-0.47%
1 Month11.0011.2510.4510.963,446-0.40-3.64%
3 Months11.5511.7510.4510.993,092-0.95-8.23%
6 Months13.7513.8510.4011.672,822-3.15-22.91%
1 Year15.8016.2510.4013.263,324-5.20-32.91%
3 Years11.5016.257.3212.415,495-0.90-7.83%
5 Years16.4516.907.3212.964,430-5.85-35.56%

VLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 10.60 0.05 0.47% 10.50 10.60 10.50 131
Jun 23 2022 10.55 -0.05 -0.47% 10.55 10.55 10.50 1,010
Jun 22 2022 10.60 0.00 0.0% 10.55 10.60 10.45 3,998
Jun 21 2022 10.60 -0.10 -0.93% 10.60 10.80 10.60 1,059
Jun 20 2022 10.70 0.05 0.47% 10.50 10.75 10.50 2,390
Jun 17 2022 10.65 -0.05 -0.47% 10.65 10.70 10.65 1,172
Jun 16 2022 10.70 -0.10 -0.93% 10.80 10.80 10.70 357
Jun 15 2022 10.80 0.05 0.47% 10.80 10.80 10.70 219
Jun 14 2022 10.75 -0.05 -0.46% 10.70 10.75 10.70 853
Jun 13 2022 10.80 0.00 0.0% 10.65 10.80 10.65 259
Jun 10 2022 10.80 -0.45 -4.0% 11.10 11.10 10.80 1,803
Jun 09 2022 11.25 0.25 2.27% 11.00 11.25 10.60 16,704
Jun 08 2022 11.00 0.15 1.38% 10.95 11.00 10.95 970
Jun 07 2022 10.85 -0.15 -1.36% 11.15 11.15 10.85 1,136
Jun 06 2022 11.00 0.15 1.38% 11.00 11.05 10.95 3,824
Jun 03 2022 10.85 -0.10 -0.91% 11.10 11.25 10.50 15,238
Jun 02 2022 10.95 -0.15 -1.35% 11.10 11.10 10.95 430
Jun 01 2022 11.10 0.05 0.45% 11.05 11.10 10.95 2,852
May 31 2022 11.05 0.05 0.45% 10.95 11.05 10.95 1,113
May 30 2022 11.00 0.20 1.85% 10.80 11.10 10.65 10,458
May 27 2022 10.80 -0.20 -1.82% 11.00 11.05 10.80 3,074
May 26 2022 11.00 0.05 0.46% 10.80 11.00 10.80 685
May 25 2022 10.95 0.15 1.39% 10.80 10.95 10.80 1,303
See More Historical Prices ยป
Your Recent History
BIT
VLS
Valsoia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 00:48:28