UK markets close in 3 hours 28 minutes

Valsoia SpA (VLS.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
9.74-0.08 (-0.81%)
As of 12:42PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20249.729.849.709.749.741,311
25 Jun 20249.869.869.669.829.824,129
24 Jun 20249.949.949.829.949.94790
21 Jun 202410.0010.109.829.969.962,370
20 Jun 20249.669.769.669.749.74677
19 Jun 20249.829.949.709.709.704,463
18 Jun 20249.849.849.829.849.841,769
17 Jun 20249.849.949.849.889.88806
14 Jun 20249.849.889.849.849.842,028
13 Jun 20249.889.969.849.929.924,184
12 Jun 202410.1010.109.869.889.883,127
11 Jun 20249.8810.059.849.869.864,479
10 Jun 20249.929.929.909.909.901,461
07 Jun 20249.9610.109.909.929.925,767
06 Jun 202410.1010.109.969.969.962,563
05 Jun 202410.0510.109.909.909.904,401
04 Jun 202410.1510.159.989.989.983,987
03 Jun 202410.3010.309.9610.1510.1518,726
31 May 20249.9810.059.869.909.9017,434
30 May 20249.889.949.829.829.827,157
29 May 20249.789.869.709.809.806,639
28 May 20249.809.909.749.789.786,196
27 May 20249.749.809.649.749.742,202
24 May 20249.629.729.609.629.623,020
23 May 20249.649.709.629.629.622,488
22 May 20249.629.709.609.609.601,316
21 May 20249.649.689.609.689.68572
20 May 20249.709.709.689.689.681,447
17 May 20249.649.709.649.649.645,112
16 May 20249.649.749.649.689.683,638
15 May 20249.669.729.649.689.683,131
14 May 20249.709.729.669.689.685,322
13 May 20249.709.809.669.669.663,079
10 May 20249.649.729.649.649.642,102
09 May 20249.709.729.669.669.661,388
08 May 20249.769.769.649.669.662,338
07 May 20249.789.889.669.669.667,638
06 May 20249.709.889.669.729.7213,514
06 May 20240.38 Dividend
03 May 20249.9210.109.8410.009.6224,075
02 May 20249.989.989.829.929.548,986
30 Apr 20249.909.949.769.849.477,408
29 Apr 20249.7610.009.749.809.4328,701
26 Apr 20249.509.789.509.649.2716,264
25 Apr 20249.529.589.509.509.14281
24 Apr 20249.549.589.529.529.16800
23 Apr 20249.569.569.469.469.101,459
22 Apr 20249.469.569.449.509.143,253
19 Apr 20249.649.649.489.489.122,600
18 Apr 20249.529.529.529.529.161
17 Apr 20249.489.589.489.489.121,329
16 Apr 20249.569.629.489.489.12730
15 Apr 20249.489.549.489.509.143,694
12 Apr 20249.509.569.509.509.142,194
11 Apr 20249.569.609.529.529.161,803
10 Apr 20249.609.609.589.589.221,183
09 Apr 20249.649.649.569.569.202,590
08 Apr 20249.829.829.629.629.253,382
05 Apr 20249.849.849.669.689.313,236
04 Apr 20249.529.909.529.749.3722,189
03 Apr 20249.609.609.529.549.181,791
02 Apr 20249.669.669.529.529.162,229
28 Mar 20249.649.649.549.569.202,439
27 Mar 20249.669.669.569.649.272,648
26 Mar 20249.709.709.509.669.296,857
25 Mar 20249.809.809.529.709.336,830
22 Mar 20249.569.809.569.809.434,208
21 Mar 20249.609.729.489.569.205,995
20 Mar 20249.769.769.649.649.272,036
19 Mar 20249.769.769.609.709.332,610
18 Mar 20249.749.789.649.649.272,829
15 Mar 20249.709.769.649.769.392,148
14 Mar 20249.789.789.689.749.37550
13 Mar 20249.769.769.689.769.394,246
12 Mar 20249.709.789.629.789.415,087
11 Mar 20249.609.809.609.609.2413,048
08 Mar 20249.629.709.609.609.241,566
07 Mar 20249.629.769.629.709.333,376
06 Mar 20249.709.709.669.689.31161
05 Mar 20249.669.809.669.669.292,449
04 Mar 20249.669.809.629.769.394,294
01 Mar 20249.669.709.569.709.333,541
29 Feb 20249.649.729.609.609.243,115
28 Feb 20249.749.789.629.729.352,379
27 Feb 20249.749.749.629.629.251,915
26 Feb 20249.749.749.629.749.373,682
23 Feb 20249.789.789.649.749.374,222
22 Feb 20249.709.789.689.749.373,856
21 Feb 20249.709.729.689.689.312,174
20 Feb 20249.729.729.689.709.339,721
19 Feb 20249.849.849.709.729.357,178
16 Feb 20249.929.929.829.849.471,181
15 Feb 20249.929.929.829.929.542,830
14 Feb 20249.909.929.789.909.525,457
13 Feb 20249.8810.109.869.909.529,591
12 Feb 20249.7610.009.769.969.583,777
09 Feb 20249.849.949.729.729.357,912
08 Feb 202410.0510.159.829.849.4713,549
07 Feb 202410.0510.059.909.989.602,120
06 Feb 202410.0010.109.909.929.545,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...