VLS

Valsoia Historical Data

VLS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 10.95 0.05 0.46% 10.80 10.95 10.80 602
May 12 2022 10.90 -0.05 -0.46% 10.90 10.90 10.85 883
May 11 2022 10.95 0.15 1.39% 10.80 10.95 10.80 322
May 10 2022 10.80 -0.15 -1.37% 10.80 10.90 10.70 1,446
May 09 2022 10.95 -0.20 -1.79% 10.90 10.95 10.80 1,472
May 06 2022 11.15 0.30 2.76% 10.95 11.15 10.95 1,785
May 05 2022 10.85 -0.05 -0.46% 11.05 11.25 10.85 3,308
May 04 2022 10.90 -0.20 -1.8% 11.20 11.35 10.80 6,459
May 03 2022 11.10 0.15 1.37% 11.10 11.50 10.95 5,774
May 02 2022 10.95 0.15 1.39% 10.60 10.95 10.60 2,437
Apr 29 2022 10.80 0.20 1.89% 10.70 10.85 10.60 4,876
Apr 28 2022 10.60 0.00 0.0% 10.60 10.60 10.60 0.00
Apr 27 2022 10.60 -0.15 -1.4% 10.75 10.90 10.50 10,286
Apr 26 2022 10.75 -0.25 -2.27% 11.10 11.10 10.75 5,787
Apr 25 2022 11.00 -0.05 -0.45% 10.95 11.05 10.95 700
Apr 22 2022 11.05 -0.25 -2.21% 11.15 11.15 11.00 5,958
Apr 21 2022 11.30 0.10 0.89% 11.20 11.35 11.15 1,698
Apr 20 2022 11.20 0.00 0.0% 11.10 11.30 11.10 1,633
Apr 19 2022 11.20 -0.25 -2.18% 11.30 11.40 11.20 1,563
Apr 18 2022 11.45 0.00 0.0% 11.45 11.45 11.45 0.00
Apr 15 2022 11.45 0.00 0.0% 11.45 11.45 11.45 0.00
Apr 14 2022 11.45 0.35 3.15% 11.00 11.75 11.00 2,605
Apr 13 2022 11.10 -0.05 -0.45% 11.20 11.20 11.10 361
Apr 12 2022 11.15 0.10 0.9% 11.05 11.15 10.90 4,860
Apr 11 2022 11.05 -0.25 -2.21% 11.35 11.35 11.05 3,683
Apr 08 2022 11.30 0.15 1.35% 11.20 11.30 11.05 3,939
Apr 07 2022 11.15 -0.15 -1.33% 11.20 11.30 11.15 3,458
Apr 06 2022 11.30 -0.20 -1.74% 11.50 11.50 11.15 3,081
Apr 05 2022 11.50 0.20 1.77% 11.25 11.65 11.25 3,134
Apr 04 2022 11.30 0.15 1.35% 11.30 11.30 11.10 1,497
Apr 01 2022 11.15 -0.25 -2.19% 11.55 11.65 11.10 10,684
Mar 31 2022 11.40 -0.10 -0.87% 11.50 11.65 11.40 5,219
Mar 30 2022 11.50 0.00 0.0% 11.55 11.65 11.45 8,664
Mar 29 2022 11.50 0.05 0.44% 11.40 11.75 11.40 4,109
Mar 28 2022 11.45 -0.05 -0.43% 11.50 11.60 11.25 4,951
Mar 25 2022 11.50 0.00 0.0% 11.50 11.55 11.50 3,174
Mar 24 2022 11.50 -0.10 -0.86% 11.50 11.85 11.45 7,186
Mar 23 2022 11.60 -0.10 -0.85% 11.60 11.75 11.55 2,751
Mar 22 2022 11.70 0.15 1.3% 11.55 11.75 11.45 2,450
Mar 21 2022 11.55 0.10 0.87% 11.60 11.75 11.50 7,834
Mar 18 2022 11.45 -0.25 -2.14% 11.65 11.70 11.40 4,210
Mar 17 2022 11.70 0.05 0.43% 11.70 11.85 11.65 3,756
Mar 16 2022 11.65 0.25 2.19% 11.55 11.80 11.55 2,019
Mar 15 2022 11.40 -0.10 -0.87% 11.40 11.65 11.35 239
Mar 14 2022 11.50 -0.05 -0.43% 11.50 11.70 11.45 2,465
Mar 11 2022 11.55 -0.10 -0.86% 11.70 11.70 11.50 3,336
Mar 10 2022 11.65 -0.30 -2.51% 12.00 12.00 11.65 1,379
Mar 09 2022 11.95 0.70 6.22% 11.65 12.10 11.25 3,234
Mar 08 2022 11.25 0.60 5.63% 10.80 11.30 10.50 1,925
Mar 07 2022 10.65 -0.65 -5.75% 10.50 11.10 10.40 5,077
Mar 04 2022 11.30 -0.50 -4.24% 11.65 11.90 11.30 3,788
Mar 03 2022 11.80 -0.45 -3.67% 12.25 12.40 11.80 2,776
Mar 02 2022 12.25 -0.25 -2.0% 12.45 12.65 12.20 1,551
Mar 01 2022 12.50 -0.10 -0.79% 12.75 12.90 12.50 1,952
Feb 28 2022 12.60 0.05 0.4% 12.40 12.80 12.20 2,094
Feb 25 2022 12.55 0.20 1.62% 12.50 12.65 12.20 2,166
Feb 24 2022 12.35 -0.40 -3.14% 12.70 12.85 12.15 3,651
Feb 23 2022 12.75 -0.05 -0.39% 12.95 13.00 12.75 883
Feb 22 2022 12.80 -0.30 -2.29% 12.95 13.10 12.10 10,807
Feb 21 2022 13.10 -0.05 -0.38% 13.00 13.10 12.85 1,735
Feb 18 2022 13.15 0.25 1.94% 13.10 13.25 12.95 1,423
Feb 17 2022 12.90 -0.15 -1.15% 13.20 13.25 12.90 1,358
Feb 16 2022 13.05 -0.10 -0.76% 13.20 13.20 12.95 3,629
Feb 15 2022 13.15 0.15 1.15% 13.15 13.25 13.15 503
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:20220516 18:43:34