S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Valsoia SPA (VLS)
Valsoia SPA (VLS) Historical

VLS Valsoia SPA

9.60

-0.08 (-0.83%)

May 21 2024 - Closed

Delayed by 15 minutes

VLS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	9.60	-0.10	-1.03%	9.64	9.64	9.60	572
May 20 2024	9.70	0.06	0.62%	9.70	9.70	9.68	1,447
May 17 2024	9.64	-0.08	-0.82%	9.64	9.70	9.64	5,112
May 16 2024	9.72	0.04	0.41%	9.64	9.74	9.64	3,638
May 15 2024	9.68	0.00	0.00%	9.66	9.72	9.64	3,131
May 14 2024	9.68	-0.04	-0.41%	9.70	9.72	9.66	5,322
May 13 2024	9.72	0.02	0.21%	9.70	9.80	9.66	3,079
May 10 2024	9.70	-0.02	-0.21%	9.64	9.72	9.64	2,102
May 09 2024	9.72	0.02	0.21%	9.70	9.72	9.66	1,388
May 08 2024	9.70	0.00	0.00%	9.76	9.76	9.64	2,338
May 07 2024	9.70	-0.02	-0.21%	9.78	9.88	9.70	7,638
May 06 2024	9.72	-0.38	-3.76%	9.70	9.88	9.66	13,514
May 03 2024	10.10	0.26	2.64%	9.92	10.10	9.84	24,075
May 02 2024	9.84	-0.08	-0.81%	9.98	9.98	9.82	8,986
Apr 30 2024	9.92	0.04	0.40%	9.90	9.94	9.76	7,408
Apr 29 2024	9.88	0.24	2.49%	9.76	10.00	9.74	28,701
Apr 26 2024	9.64	0.06	0.63%	9.50	9.78	9.50	16,264
Apr 25 2024	9.58	0.00	0.00%	9.52	9.58	9.52	281
Apr 24 2024	9.58	0.04	0.42%	9.54	9.58	9.54	800
Apr 23 2024	9.54	0.04	0.42%	9.56	9.56	9.46	1,459
Apr 22 2024	9.50	0.00	0.00%	9.46	9.56	9.44	3,253
Apr 19 2024	9.50	-0.02	-0.21%	9.64	9.64	9.48	2,600
Apr 18 2024	9.52	-0.06	-0.63%	9.52	9.52	9.52	1
Apr 17 2024	9.58	0.08	0.84%	9.48	9.58	9.48	1,329
Apr 16 2024	9.50	0.00	0.00%	9.56	9.62	9.50	730
Apr 15 2024	9.50	0.00	0.00%	9.48	9.54	9.48	3,694
Apr 12 2024	9.50	-0.02	-0.21%	9.50	9.56	9.50	2,194
Apr 11 2024	9.52	-0.06	-0.63%	9.56	9.60	9.52	1,803
Apr 10 2024	9.58	0.02	0.21%	9.64	9.66	9.58	1,183
Apr 09 2024	9.56	-0.06	-0.62%	9.64	9.64	9.56	2,590
Apr 08 2024	9.62	-0.16	-1.64%	9.82	9.82	9.62	3,382
Apr 05 2024	9.78	0.04	0.41%	9.84	9.84	9.66	3,236
Apr 04 2024	9.74	0.14	1.46%	9.52	9.90	9.52	22,189
Apr 03 2024	9.60	0.08	0.84%	9.60	9.60	9.52	1,791
Apr 02 2024	9.52	-0.06	-0.63%	9.66	9.66	9.52	2,229
Mar 28 2024	9.58	-0.06	-0.62%	9.64	9.64	9.54	2,439
Mar 27 2024	9.64	-0.02	-0.21%	9.66	9.66	9.56	2,648
Mar 26 2024	9.66	-0.04	-0.41%	9.70	9.70	9.50	6,857
Mar 25 2024	9.70	-0.08	-0.82%	9.80	9.80	9.52	6,830
Mar 22 2024	9.78	0.22	2.30%	9.56	9.80	9.56	4,208
Mar 21 2024	9.56	-0.08	-0.83%	9.60	9.72	9.48	5,995
Mar 20 2024	9.64	0.04	0.42%	9.76	9.76	9.64	2,036
Mar 19 2024	9.60	-0.04	-0.41%	9.76	9.76	9.60	2,610
Mar 18 2024	9.64	-0.12	-1.23%	9.74	9.78	9.64	2,829
Mar 15 2024	9.76	0.02	0.21%	9.70	9.76	9.64	2,148
Mar 14 2024	9.74	-0.02	-0.20%	9.78	9.78	9.68	550
Mar 13 2024	9.76	-0.02	-0.20%	9.76	9.76	9.68	4,246
Mar 12 2024	9.78	0.18	1.88%	9.70	9.78	9.62	5,087
Mar 11 2024	9.60	0.00	0.00%	9.60	9.80	9.60	13,048
Mar 08 2024	9.60	-0.10	-1.03%	9.62	9.70	9.60	1,566
Mar 07 2024	9.70	0.04	0.41%	9.62	9.76	9.62	3,376
Mar 06 2024	9.66	0.00	0.00%	9.70	9.70	9.66	161
Mar 05 2024	9.66	-0.10	-1.02%	9.66	9.80	9.66	2,449
Mar 04 2024	9.76	0.06	0.62%	9.66	9.80	9.62	4,294
Mar 01 2024	9.70	0.10	1.04%	9.66	9.70	9.56	3,541
Feb 29 2024	9.60	-0.12	-1.23%	9.64	9.72	9.60	3,115
Feb 28 2024	9.72	0.10	1.04%	9.74	9.78	9.62	2,379
Feb 27 2024	9.62	-0.12	-1.23%	9.74	9.74	9.62	1,915
Feb 26 2024	9.74	0.04	0.41%	9.74	9.74	9.62	3,682
Feb 23 2024	9.70	-0.08	-0.82%	9.78	9.78	9.64	4,222
Feb 22 2024	9.78	0.10	1.03%	9.70	9.78	9.68	3,856

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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