UK Markets open in 1 hr 44 mins

TheraVet SA (ALVET.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5.38-0.02 (-0.37%)
At close: 11:44AM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 20225.505.505.325.385.38821
18 Jan 20225.505.585.285.405.405,909
17 Jan 20225.345.365.325.325.321,263
14 Jan 20225.445.445.345.405.40238
13 Jan 20225.605.605.505.505.503,002
12 Jan 20225.405.525.305.505.504,501
11 Jan 20225.605.605.265.285.283,149
10 Jan 20225.605.605.265.505.505,416
07 Jan 20225.605.605.505.605.602,824
06 Jan 20225.545.605.505.565.561,834
05 Jan 20225.565.585.505.545.545,339
04 Jan 20225.705.785.585.665.663,608
03 Jan 20225.785.785.505.785.782,709
31 Dec 20215.705.825.705.705.70973
30 Dec 20215.665.745.665.745.74465
29 Dec 20215.805.805.665.705.704,658
28 Dec 20215.865.865.805.845.844,570
27 Dec 20215.965.965.865.865.861,208
24 Dec 20215.945.965.805.965.96665
23 Dec 20215.985.985.765.985.983,225
22 Dec 20216.206.205.726.006.002,360
21 Dec 20215.806.185.766.166.163,079
20 Dec 20215.946.005.825.905.904,175
17 Dec 20216.006.166.006.046.041,814
16 Dec 20216.026.206.006.186.184,033
15 Dec 20216.106.106.026.046.041,241
14 Dec 20216.186.186.106.186.181,534
13 Dec 20216.346.346.066.206.201,129
10 Dec 20216.466.466.126.386.38561
09 Dec 20216.306.466.146.206.206,485
08 Dec 20216.046.146.006.106.101,744
07 Dec 20216.086.206.046.166.162,672
06 Dec 20216.106.106.046.106.102,820
03 Dec 20216.046.186.046.066.06620
02 Dec 20216.186.226.106.206.201,357
01 Dec 20216.106.206.106.186.18968
30 Nov 20216.126.126.106.126.12794
29 Nov 20216.246.246.026.206.203,282
26 Nov 20216.086.266.046.266.262,200
25 Nov 20216.086.246.086.246.24122
24 Nov 20216.046.266.046.246.242,667
23 Nov 20216.206.206.066.066.06780
22 Nov 20216.246.266.066.206.202,446
19 Nov 20216.206.266.206.246.241,291
18 Nov 20216.206.266.206.246.242,885
17 Nov 20216.206.286.206.286.28248
16 Nov 20216.246.306.206.286.281,807
15 Nov 20216.246.306.246.306.30609
12 Nov 20216.206.306.206.306.30282
11 Nov 20216.246.246.206.246.241,657
10 Nov 20216.306.306.166.226.221,819
09 Nov 20216.106.286.106.286.28640
08 Nov 20216.186.226.106.166.164,008
05 Nov 20216.266.386.206.266.262,535
04 Nov 20216.486.506.226.406.402,110
03 Nov 20216.366.366.266.366.361,240
02 Nov 20216.326.486.146.366.364,798
01 Nov 20216.526.546.326.506.503,082
29 Oct 20216.546.546.546.546.541,424
28 Oct 20216.546.586.546.586.58400
27 Oct 20216.606.606.546.566.562,291
26 Oct 20216.746.746.606.726.721,253
25 Oct 20216.706.766.706.706.70220
22 Oct 20216.586.706.586.706.70241
21 Oct 20216.606.726.606.626.621,788
20 Oct 20216.526.606.526.606.60655
19 Oct 20216.766.766.526.606.601,443
18 Oct 20216.586.786.586.646.642,368
15 Oct 20216.646.826.606.766.76663
14 Oct 20216.866.866.646.826.82408
13 Oct 20216.646.866.646.866.86802
12 Oct 20216.626.886.626.646.64932
11 Oct 20216.606.906.606.906.901,065
08 Oct 20216.606.786.606.766.76846
07 Oct 20216.706.806.626.766.762,119
06 Oct 20216.706.786.706.706.70594
05 Oct 20216.886.886.706.706.70658
04 Oct 20216.926.926.666.666.661,919
01 Oct 20216.926.926.526.766.766,823
30 Sept 20216.806.886.646.886.881,140
29 Sept 20216.627.206.626.906.906,336
28 Sept 20216.886.886.646.646.64265
27 Sept 20216.606.926.606.846.84660
24 Sept 20216.627.006.606.706.701,649
23 Sept 20216.766.986.626.986.982,068
22 Sept 20216.907.006.646.906.901,426
21 Sept 20216.886.886.726.806.801,097
20 Sept 20217.027.026.686.806.804,535
17 Sept 20216.706.866.706.806.801,002
16 Sept 20216.806.846.666.686.683,454
15 Sept 20216.726.826.666.806.801,325
14 Sept 20216.726.846.726.846.84254
13 Sept 20216.686.886.626.846.842,783
10 Sept 20217.027.046.646.766.763,704
09 Sept 20217.027.046.826.826.825,221
08 Sept 20216.707.306.707.007.0032,384
07 Sept 20216.326.446.326.406.40918
06 Sept 20216.346.506.326.406.402,305
03 Sept 20216.406.566.386.526.522,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...