Valiant Holding AG (0QPU.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:04PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 108.20 | 108.50 | 107.80 | 108.20 | 108.20 | 2,229 |
| 25 Apr 2024 | 108.00 | 108.20 | 108.00 | 108.19 | 108.19 | 2,360 |
| 24 Apr 2024 | 108.40 | 108.40 | 107.40 | 107.40 | 107.40 | 1,993 |
| 23 Apr 2024 | 107.60 | 108.40 | 107.20 | 108.00 | 108.00 | 4,510 |
| 22 Apr 2024 | 108.00 | 108.58 | 107.60 | 108.20 | 108.20 | 2,438 |
| 19 Apr 2024 | 107.40 | 109.00 | 107.40 | 109.00 | 109.00 | 3,214 |
| 18 Apr 2024 | 107.40 | 108.82 | 107.40 | 108.28 | 108.28 | 1,026 |
| 17 Apr 2024 | 108.00 | 108.00 | 107.56 | 107.56 | 107.56 | 2,818 |
| 16 Apr 2024 | 107.60 | 107.80 | 106.80 | 106.80 | 106.80 | 1,357 |
| 15 Apr 2024 | 108.00 | 108.80 | 108.00 | 108.39 | 108.39 | 2,027 |
| 12 Apr 2024 | 108.60 | 109.00 | 108.00 | 108.42 | 108.42 | 1,494 |
| 11 Apr 2024 | 108.80 | 108.80 | 108.40 | 108.60 | 108.60 | 3,303 |
| 10 Apr 2024 | 108.00 | 109.20 | 107.80 | 109.19 | 109.19 | 1,764 |
| 09 Apr 2024 | 108.60 | 108.80 | 108.20 | 108.46 | 108.46 | 1,783 |
| 08 Apr 2024 | 107.80 | 108.60 | 107.60 | 108.53 | 108.53 | 2,729 |
| 05 Apr 2024 | 106.60 | 107.18 | 106.44 | 106.59 | 106.59 | 544 |
| 04 Apr 2024 | 107.60 | 107.60 | 106.40 | 106.79 | 106.79 | 895 |
| 03 Apr 2024 | 107.40 | 107.60 | 106.60 | 107.59 | 107.59 | 2,289 |
| 02 Apr 2024 | 107.00 | 107.80 | 106.40 | 106.82 | 106.82 | 2,398 |
| 28 Mar 2024 | 106.20 | 106.40 | 105.60 | 106.31 | 106.31 | 1,346 |
| 27 Mar 2024 | 106.40 | 106.60 | 105.80 | 106.19 | 106.19 | 924 |
| 26 Mar 2024 | 105.80 | 106.40 | 105.80 | 106.00 | 106.00 | 118 |
| 25 Mar 2024 | 104.80 | 105.80 | 104.80 | 105.01 | 105.01 | 3,316 |
| 22 Mar 2024 | 105.00 | 105.10 | 104.59 | 104.61 | 104.61 | 446 |
| 21 Mar 2024 | 105.40 | 105.40 | 104.60 | 104.74 | 104.74 | 1,872 |
| 20 Mar 2024 | 105.00 | 105.80 | 105.00 | 105.10 | 105.10 | 1,848 |
| 19 Mar 2024 | 104.00 | 105.41 | 103.79 | 105.41 | 105.41 | 2,142 |
| 18 Mar 2024 | 104.00 | 104.80 | 103.43 | 104.80 | 104.80 | 4,384 |
| 15 Mar 2024 | 104.20 | 104.40 | 103.60 | 103.80 | 103.80 | 1,102 |
| 14 Mar 2024 | 105.20 | 105.20 | 103.60 | 104.13 | 104.13 | 2,763 |
| 13 Mar 2024 | 105.20 | 105.20 | 104.56 | 104.72 | 104.72 | 4,077 |
| 12 Mar 2024 | 104.60 | 105.20 | 104.20 | 105.00 | 105.00 | 3,137 |
| 11 Mar 2024 | 103.00 | 104.40 | 103.00 | 103.72 | 103.72 | 2,304 |
| 08 Mar 2024 | 104.40 | 104.60 | 104.00 | 104.00 | 104.00 | 20,902 |
| 07 Mar 2024 | 104.00 | 104.80 | 103.79 | 103.80 | 103.80 | 2,030 |
| 06 Mar 2024 | 103.80 | 104.00 | 103.20 | 103.23 | 103.23 | 4,514 |
| 05 Mar 2024 | 103.20 | 104.00 | 103.20 | 103.80 | 103.80 | 1,474 |
| 04 Mar 2024 | 103.60 | 103.60 | 103.00 | 103.55 | 103.55 | 3,405 |
| 01 Mar 2024 | 103.60 | 103.60 | 102.40 | 102.60 | 102.60 | 1,306 |
| 29 Feb 2024 | 103.20 | 103.60 | 102.40 | 102.60 | 102.60 | 4,538 |
| 28 Feb 2024 | 103.60 | 104.20 | 103.40 | 103.94 | 103.94 | 4,052 |
| 27 Feb 2024 | 101.20 | 103.21 | 101.20 | 103.01 | 103.01 | 3,171 |
| 26 Feb 2024 | 101.80 | 101.80 | 101.00 | 101.40 | 101.40 | 513 |
| 23 Feb 2024 | 103.20 | 103.20 | 102.00 | 102.10 | 102.10 | 35,979 |
| 22 Feb 2024 | 101.60 | 102.40 | 101.19 | 101.19 | 101.19 | 2,713 |
| 21 Feb 2024 | 101.20 | 102.00 | 101.00 | 101.29 | 101.29 | 1,050 |
| 20 Feb 2024 | 101.60 | 102.00 | 101.60 | 101.79 | 101.79 | 1,779 |
| 19 Feb 2024 | 102.40 | 102.40 | 101.59 | 101.79 | 101.79 | 999 |
| 16 Feb 2024 | 102.40 | 102.80 | 101.99 | 101.99 | 101.99 | 1,585 |
| 15 Feb 2024 | 101.40 | 102.39 | 101.24 | 102.32 | 102.32 | 2,026 |
| 14 Feb 2024 | 102.00 | 102.00 | 101.20 | 101.99 | 101.99 | 3,463 |
| 13 Feb 2024 | 101.80 | 102.40 | 101.60 | 101.61 | 101.61 | 1,898 |
| 12 Feb 2024 | 102.00 | 102.20 | 101.39 | 102.00 | 102.00 | 1,969 |
| 09 Feb 2024 | 101.40 | 102.00 | 100.80 | 101.60 | 101.60 | 3,655 |
| 08 Feb 2024 | 103.20 | 103.41 | 102.40 | 102.40 | 102.40 | 2,401 |
| 07 Feb 2024 | 102.60 | 103.00 | 102.60 | 102.82 | 102.82 | 1,980 |
| 06 Feb 2024 | 104.60 | 104.80 | 102.99 | 102.99 | 102.99 | 3,476 |
| 05 Feb 2024 | 104.80 | 105.02 | 104.19 | 104.86 | 104.86 | 2,093 |
| 02 Feb 2024 | 106.40 | 106.40 | 105.00 | 105.20 | 105.20 | 2,568 |
| 01 Feb 2024 | 102.80 | 105.60 | 102.80 | 104.00 | 104.00 | 64,427 |
| 31 Jan 2024 | 103.60 | 104.00 | 103.40 | 103.50 | 103.50 | 2,780 |
| 30 Jan 2024 | 102.80 | 103.20 | 102.60 | 102.99 | 102.99 | 4,378 |
| 29 Jan 2024 | 103.00 | 103.40 | 102.90 | 103.39 | 103.39 | 1,836 |
| 26 Jan 2024 | 102.80 | 103.60 | 102.60 | 103.59 | 103.59 | 30,883 |
| 25 Jan 2024 | 101.40 | 102.80 | 101.00 | 102.80 | 102.80 | 4,303 |
| 24 Jan 2024 | 101.20 | 101.60 | 101.20 | 101.60 | 101.60 | 2,382 |
| 23 Jan 2024 | 101.40 | 102.20 | 101.00 | 101.40 | 101.40 | 4,510 |
| 22 Jan 2024 | 102.00 | 102.00 | 100.40 | 100.85 | 100.85 | 3,678 |
| 19 Jan 2024 | 100.60 | 102.00 | 100.60 | 101.60 | 101.60 | 4,901 |
| 18 Jan 2024 | 98.50 | 101.20 | 97.80 | 100.40 | 100.40 | 5,026 |
| 17 Jan 2024 | 97.10 | 97.70 | 96.90 | 97.70 | 97.70 | 3,910 |
| 16 Jan 2024 | 96.80 | 98.00 | 96.80 | 97.70 | 97.70 | 3,727 |
| 15 Jan 2024 | 97.30 | 98.01 | 97.18 | 98.01 | 98.01 | 1,870 |
| 12 Jan 2024 | 97.40 | 97.70 | 96.00 | 97.60 | 97.60 | 3,831 |
| 11 Jan 2024 | 96.70 | 97.50 | 96.60 | 97.20 | 97.20 | 1,734 |
| 10 Jan 2024 | 96.30 | 96.80 | 96.10 | 96.80 | 96.80 | 1,762 |
| 09 Jan 2024 | 95.80 | 96.90 | 95.80 | 96.90 | 96.90 | 4,846 |
| 08 Jan 2024 | 96.70 | 96.80 | 96.30 | 96.40 | 96.40 | 2,773 |
| 05 Jan 2024 | 96.60 | 96.70 | 96.00 | 96.50 | 96.50 | 9,148 |
| 04 Jan 2024 | 96.50 | 97.30 | 96.00 | 97.30 | 97.30 | 6,702 |
| 03 Jan 2024 | 95.90 | 96.40 | 95.80 | 96.13 | 96.13 | 3,318 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 95.40 | 95.40 | 95.00 | 95.40 | 95.40 | 1,863 |
| 28 Dec 2023 | 94.90 | 95.40 | 94.79 | 95.00 | 95.00 | 2,378 |
| 27 Dec 2023 | 94.50 | 94.80 | 94.30 | 94.70 | 94.70 | 1,372 |
| 22 Dec 2023 | 94.40 | 94.80 | 94.30 | 94.80 | 94.80 | 30,802 |
| 21 Dec 2023 | 94.40 | 94.50 | 94.20 | 94.21 | 94.21 | 1,842 |
| 20 Dec 2023 | 94.70 | 94.90 | 94.30 | 94.61 | 94.61 | 3,127 |
| 19 Dec 2023 | 94.10 | 94.30 | 93.60 | 94.00 | 94.00 | 2,802 |
| 18 Dec 2023 | 93.80 | 94.21 | 93.49 | 93.65 | 93.65 | 1,873 |
| 15 Dec 2023 | 94.40 | 94.60 | 93.80 | 94.20 | 94.20 | 4,287 |
| 14 Dec 2023 | 94.30 | 94.30 | 93.50 | 93.90 | 93.90 | 4,793 |
| 13 Dec 2023 | 94.00 | 94.40 | 93.40 | 94.00 | 94.00 | 581 |
| 12 Dec 2023 | 94.30 | 94.30 | 93.20 | 93.30 | 93.30 | 2,713 |
| 11 Dec 2023 | 94.40 | 94.40 | 93.30 | 93.60 | 93.60 | 5,062 |
| 08 Dec 2023 | 93.20 | 94.74 | 93.10 | 93.70 | 93.70 | 15,967 |
| 07 Dec 2023 | 93.50 | 93.50 | 92.95 | 93.26 | 93.26 | 1,574 |
| 06 Dec 2023 | 93.60 | 93.70 | 93.00 | 93.24 | 93.24 | 7,507 |
| 05 Dec 2023 | 94.30 | 94.40 | 93.50 | 93.70 | 93.70 | 1,981 |
| 04 Dec 2023 | 94.50 | 94.90 | 94.40 | 94.50 | 94.50 | 4,543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.