Valbiotis SA (ALVAL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 6.16 | 6.16 | 5.98 | 6.12 | 6.12 | 3,520 |
| 30 Jun 2022 | 6.22 | 6.22 | 5.98 | 6.16 | 6.16 | 10,072 |
| 29 Jun 2022 | 6.30 | 6.32 | 6.18 | 6.18 | 6.18 | 1,560 |
| 28 Jun 2022 | 6.20 | 6.30 | 6.14 | 6.30 | 6.30 | 6,572 |
| 27 Jun 2022 | 6.24 | 6.28 | 6.16 | 6.20 | 6.20 | 1,171 |
| 24 Jun 2022 | 6.36 | 6.36 | 6.00 | 6.16 | 6.16 | 10,398 |
| 23 Jun 2022 | 6.30 | 6.32 | 6.16 | 6.32 | 6.32 | 33,234 |
| 22 Jun 2022 | 6.38 | 6.46 | 6.28 | 6.28 | 6.28 | 1,687 |
| 21 Jun 2022 | 6.16 | 6.50 | 6.00 | 6.50 | 6.50 | 6,442 |
| 20 Jun 2022 | 6.06 | 6.30 | 6.00 | 6.12 | 6.12 | 4,121 |
| 17 Jun 2022 | 6.30 | 6.32 | 6.00 | 6.06 | 6.06 | 19,310 |
| 16 Jun 2022 | 6.50 | 6.52 | 6.32 | 6.32 | 6.32 | 6,116 |
| 15 Jun 2022 | 6.46 | 6.66 | 6.40 | 6.50 | 6.50 | 10,527 |
| 14 Jun 2022 | 6.58 | 6.88 | 5.94 | 6.34 | 6.34 | 65,676 |
| 13 Jun 2022 | 6.44 | 6.58 | 6.14 | 6.58 | 6.58 | 16,634 |
| 10 Jun 2022 | 6.50 | 6.50 | 5.86 | 6.30 | 6.30 | 12,026 |
| 09 Jun 2022 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | 1,232 |
| 08 Jun 2022 | 6.60 | 6.60 | 6.46 | 6.58 | 6.58 | 4,486 |
| 07 Jun 2022 | 6.50 | 6.60 | 6.40 | 6.58 | 6.58 | 5,235 |
| 06 Jun 2022 | 6.38 | 6.40 | 6.26 | 6.40 | 6.40 | 1,428 |
| 03 Jun 2022 | 6.44 | 6.48 | 6.22 | 6.40 | 6.40 | 4,210 |
| 02 Jun 2022 | 6.50 | 6.50 | 6.42 | 6.44 | 6.44 | 1,069 |
| 01 Jun 2022 | 6.40 | 6.58 | 6.40 | 6.50 | 6.50 | 17,477 |
| 31 May 2022 | 6.70 | 6.70 | 6.42 | 6.42 | 6.42 | 9,372 |
| 30 May 2022 | 6.32 | 6.50 | 6.22 | 6.50 | 6.50 | 8,863 |
| 27 May 2022 | 5.96 | 6.40 | 5.96 | 6.16 | 6.16 | 10,694 |
| 26 May 2022 | 5.80 | 5.98 | 5.80 | 5.92 | 5.92 | 8,534 |
| 25 May 2022 | 5.38 | 5.80 | 5.30 | 5.74 | 5.74 | 9,921 |
| 24 May 2022 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 5,271 |
| 23 May 2022 | 5.34 | 5.42 | 5.34 | 5.36 | 5.36 | 3,758 |
| 20 May 2022 | 5.36 | 5.46 | 5.30 | 5.32 | 5.32 | 6,832 |
| 19 May 2022 | 5.60 | 5.60 | 5.36 | 5.36 | 5.36 | 8,139 |
| 18 May 2022 | 5.70 | 5.72 | 5.60 | 5.60 | 5.60 | 9,466 |
| 17 May 2022 | 5.70 | 5.72 | 5.66 | 5.72 | 5.72 | 5,549 |
| 16 May 2022 | 5.62 | 5.72 | 5.50 | 5.70 | 5.70 | 7,250 |
| 13 May 2022 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | 3,726 |
| 12 May 2022 | 5.92 | 5.92 | 5.76 | 5.76 | 5.76 | 2,664 |
| 11 May 2022 | 5.94 | 5.94 | 5.62 | 5.92 | 5.92 | 4,387 |
| 10 May 2022 | 5.98 | 5.98 | 5.84 | 5.90 | 5.90 | 1,493 |
| 09 May 2022 | 5.82 | 6.02 | 5.74 | 5.98 | 5.98 | 15,556 |
| 06 May 2022 | 6.68 | 6.74 | 6.22 | 6.36 | 6.36 | 14,720 |
| 05 May 2022 | 6.90 | 6.90 | 6.78 | 6.86 | 6.86 | 729 |
| 04 May 2022 | 6.86 | 6.90 | 6.70 | 6.90 | 6.90 | 2,281 |
| 03 May 2022 | 6.88 | 6.90 | 6.80 | 6.86 | 6.86 | 1,171 |
| 02 May 2022 | 6.82 | 6.90 | 6.66 | 6.88 | 6.88 | 3,384 |
| 29 Apr 2022 | 6.80 | 6.82 | 6.76 | 6.82 | 6.82 | 2,820 |
| 28 Apr 2022 | 6.66 | 6.78 | 6.64 | 6.78 | 6.78 | 3,744 |
| 27 Apr 2022 | 6.76 | 6.76 | 6.58 | 6.70 | 6.70 | 7,648 |
| 26 Apr 2022 | 6.68 | 6.78 | 6.58 | 6.78 | 6.78 | 3,888 |
| 25 Apr 2022 | 6.90 | 6.90 | 6.68 | 6.70 | 6.70 | 6,746 |
| 22 Apr 2022 | 6.90 | 6.90 | 6.70 | 6.76 | 6.76 | 2,970 |
| 21 Apr 2022 | 6.90 | 6.90 | 6.72 | 6.90 | 6.90 | 3,838 |
| 20 Apr 2022 | 6.88 | 6.96 | 6.84 | 6.94 | 6.94 | 5,350 |
| 19 Apr 2022 | 7.06 | 7.06 | 6.88 | 6.92 | 6.92 | 3,843 |
| 14 Apr 2022 | 7.04 | 7.04 | 6.88 | 6.96 | 6.96 | 4,714 |
| 13 Apr 2022 | 7.00 | 7.10 | 6.92 | 7.04 | 7.04 | 19,883 |
| 12 Apr 2022 | 6.66 | 6.98 | 6.62 | 6.76 | 6.76 | 19,918 |
| 11 Apr 2022 | 6.60 | 6.70 | 6.58 | 6.66 | 6.66 | 6,835 |
| 08 Apr 2022 | 6.70 | 6.84 | 6.64 | 6.82 | 6.82 | 5,779 |
| 07 Apr 2022 | 6.60 | 6.78 | 6.54 | 6.72 | 6.72 | 4,642 |
| 06 Apr 2022 | 6.84 | 6.96 | 6.42 | 6.60 | 6.60 | 16,838 |
| 05 Apr 2022 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 7,005 |
| 04 Apr 2022 | 6.84 | 6.98 | 6.70 | 6.92 | 6.92 | 12,545 |
| 01 Apr 2022 | 7.00 | 7.00 | 6.32 | 6.90 | 6.90 | 14,527 |
| 31 Mar 2022 | 6.96 | 7.02 | 6.93 | 7.00 | 7.00 | 5,695 |
| 30 Mar 2022 | 7.00 | 7.02 | 6.92 | 6.93 | 6.93 | 8,032 |
| 29 Mar 2022 | 6.89 | 7.10 | 6.77 | 7.00 | 7.00 | 55,645 |
| 28 Mar 2022 | 6.69 | 6.78 | 6.36 | 6.74 | 6.74 | 20,983 |
| 25 Mar 2022 | 6.41 | 6.50 | 6.38 | 6.48 | 6.48 | 6,086 |
| 24 Mar 2022 | 6.47 | 6.60 | 6.29 | 6.35 | 6.35 | 30,945 |
| 23 Mar 2022 | 6.37 | 6.47 | 6.26 | 6.47 | 6.47 | 17,974 |
| 22 Mar 2022 | 6.30 | 6.38 | 6.11 | 6.37 | 6.37 | 14,949 |
| 21 Mar 2022 | 6.22 | 6.36 | 6.10 | 6.33 | 6.33 | 17,493 |
| 18 Mar 2022 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | 16,761 |
| 17 Mar 2022 | 5.82 | 6.40 | 5.82 | 6.09 | 6.09 | 58,286 |
| 16 Mar 2022 | 5.04 | 5.49 | 5.02 | 5.49 | 5.49 | 11,346 |
| 15 Mar 2022 | 4.84 | 5.12 | 4.80 | 4.99 | 4.99 | 6,730 |
| 14 Mar 2022 | 4.95 | 5.14 | 4.95 | 5.00 | 5.00 | 6,893 |
| 11 Mar 2022 | 4.80 | 4.95 | 4.61 | 4.90 | 4.90 | 7,748 |
| 10 Mar 2022 | 4.82 | 4.98 | 4.50 | 4.80 | 4.80 | 12,469 |
| 09 Mar 2022 | 4.38 | 4.80 | 4.38 | 4.80 | 4.80 | 13,113 |
| 08 Mar 2022 | 4.16 | 4.88 | 4.16 | 4.30 | 4.30 | 17,332 |
| 07 Mar 2022 | 4.52 | 4.55 | 4.01 | 4.20 | 4.20 | 27,182 |
| 04 Mar 2022 | 4.97 | 4.97 | 4.52 | 4.88 | 4.88 | 7,399 |
| 03 Mar 2022 | 4.76 | 5.16 | 4.76 | 4.97 | 4.97 | 3,483 |
| 02 Mar 2022 | 4.92 | 5.07 | 4.70 | 4.80 | 4.80 | 15,928 |
| 01 Mar 2022 | 5.39 | 5.39 | 5.05 | 5.08 | 5.08 | 8,081 |
| 28 Feb 2022 | 5.46 | 5.54 | 5.18 | 5.47 | 5.47 | 16,432 |
| 25 Feb 2022 | 6.40 | 6.40 | 5.42 | 5.70 | 5.70 | 40,247 |
| 24 Feb 2022 | 5.42 | 5.78 | 4.88 | 5.57 | 5.57 | 26,113 |
| 23 Feb 2022 | 5.79 | 5.98 | 5.79 | 5.83 | 5.83 | 2,286 |
| 22 Feb 2022 | 5.42 | 5.80 | 5.42 | 5.80 | 5.80 | 13,074 |
| 21 Feb 2022 | 6.11 | 6.14 | 5.62 | 5.90 | 5.90 | 18,590 |
| 18 Feb 2022 | 6.15 | 6.18 | 6.11 | 6.11 | 6.11 | 1,734 |
| 17 Feb 2022 | 6.32 | 6.35 | 6.15 | 6.15 | 6.15 | 5,663 |
| 16 Feb 2022 | 6.04 | 6.32 | 6.04 | 6.32 | 6.32 | 4,860 |
| 15 Feb 2022 | 6.14 | 6.26 | 6.14 | 6.16 | 6.16 | 3,298 |
| 14 Feb 2022 | 6.30 | 6.44 | 6.20 | 6.30 | 6.30 | 9,497 |
| 11 Feb 2022 | 6.51 | 6.51 | 6.42 | 6.46 | 6.46 | 1,997 |
| 10 Feb 2022 | 6.50 | 6.51 | 6.46 | 6.46 | 6.46 | 7,284 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
