UK Markets closed

Valbiotis SA (ALVAL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6.12-0.04 (-0.65%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20226.166.165.986.126.123,520
30 Jun 20226.226.225.986.166.1610,072
29 Jun 20226.306.326.186.186.181,560
28 Jun 20226.206.306.146.306.306,572
27 Jun 20226.246.286.166.206.201,171
24 Jun 20226.366.366.006.166.1610,398
23 Jun 20226.306.326.166.326.3233,234
22 Jun 20226.386.466.286.286.281,687
21 Jun 20226.166.506.006.506.506,442
20 Jun 20226.066.306.006.126.124,121
17 Jun 20226.306.326.006.066.0619,310
16 Jun 20226.506.526.326.326.326,116
15 Jun 20226.466.666.406.506.5010,527
14 Jun 20226.586.885.946.346.3465,676
13 Jun 20226.446.586.146.586.5816,634
10 Jun 20226.506.505.866.306.3012,026
09 Jun 20226.586.586.466.466.461,232
08 Jun 20226.606.606.466.586.584,486
07 Jun 20226.506.606.406.586.585,235
06 Jun 20226.386.406.266.406.401,428
03 Jun 20226.446.486.226.406.404,210
02 Jun 20226.506.506.426.446.441,069
01 Jun 20226.406.586.406.506.5017,477
31 May 20226.706.706.426.426.429,372
30 May 20226.326.506.226.506.508,863
27 May 20225.966.405.966.166.1610,694
26 May 20225.805.985.805.925.928,534
25 May 20225.385.805.305.745.749,921
24 May 20225.385.385.305.305.305,271
23 May 20225.345.425.345.365.363,758
20 May 20225.365.465.305.325.326,832
19 May 20225.605.605.365.365.368,139
18 May 20225.705.725.605.605.609,466
17 May 20225.705.725.665.725.725,549
16 May 20225.625.725.505.705.707,250
13 May 20225.765.785.745.745.743,726
12 May 20225.925.925.765.765.762,664
11 May 20225.945.945.625.925.924,387
10 May 20225.985.985.845.905.901,493
09 May 20225.826.025.745.985.9815,556
06 May 20226.686.746.226.366.3614,720
05 May 20226.906.906.786.866.86729
04 May 20226.866.906.706.906.902,281
03 May 20226.886.906.806.866.861,171
02 May 20226.826.906.666.886.883,384
29 Apr 20226.806.826.766.826.822,820
28 Apr 20226.666.786.646.786.783,744
27 Apr 20226.766.766.586.706.707,648
26 Apr 20226.686.786.586.786.783,888
25 Apr 20226.906.906.686.706.706,746
22 Apr 20226.906.906.706.766.762,970
21 Apr 20226.906.906.726.906.903,838
20 Apr 20226.886.966.846.946.945,350
19 Apr 20227.067.066.886.926.923,843
14 Apr 20227.047.046.886.966.964,714
13 Apr 20227.007.106.927.047.0419,883
12 Apr 20226.666.986.626.766.7619,918
11 Apr 20226.606.706.586.666.666,835
08 Apr 20226.706.846.646.826.825,779
07 Apr 20226.606.786.546.726.724,642
06 Apr 20226.846.966.426.606.6016,838
05 Apr 20226.906.906.706.806.807,005
04 Apr 20226.846.986.706.926.9212,545
01 Apr 20227.007.006.326.906.9014,527
31 Mar 20226.967.026.937.007.005,695
30 Mar 20227.007.026.926.936.938,032
29 Mar 20226.897.106.777.007.0055,645
28 Mar 20226.696.786.366.746.7420,983
25 Mar 20226.416.506.386.486.486,086
24 Mar 20226.476.606.296.356.3530,945
23 Mar 20226.376.476.266.476.4717,974
22 Mar 20226.306.386.116.376.3714,949
21 Mar 20226.226.366.106.336.3317,493
18 Mar 20226.106.105.906.006.0016,761
17 Mar 20225.826.405.826.096.0958,286
16 Mar 20225.045.495.025.495.4911,346
15 Mar 20224.845.124.804.994.996,730
14 Mar 20224.955.144.955.005.006,893
11 Mar 20224.804.954.614.904.907,748
10 Mar 20224.824.984.504.804.8012,469
09 Mar 20224.384.804.384.804.8013,113
08 Mar 20224.164.884.164.304.3017,332
07 Mar 20224.524.554.014.204.2027,182
04 Mar 20224.974.974.524.884.887,399
03 Mar 20224.765.164.764.974.973,483
02 Mar 20224.925.074.704.804.8015,928
01 Mar 20225.395.395.055.085.088,081
28 Feb 20225.465.545.185.475.4716,432
25 Feb 20226.406.405.425.705.7040,247
24 Feb 20225.425.784.885.575.5726,113
23 Feb 20225.795.985.795.835.832,286
22 Feb 20225.425.805.425.805.8013,074
21 Feb 20226.116.145.625.905.9018,590
18 Feb 20226.156.186.116.116.111,734
17 Feb 20226.326.356.156.156.155,663
16 Feb 20226.046.326.046.326.324,860
15 Feb 20226.146.266.146.166.163,298
14 Feb 20226.306.446.206.306.309,497
11 Feb 20226.516.516.426.466.461,997
10 Feb 20226.506.516.466.466.467,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...