UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.49 +0.01 (+0.01%) GOLD FUTURES
2,320.80 -10.40 (-0.45%) DOW
38,894.48 +42.21 (+0.11%) Bitcoin GBP
50,477.76 +52.05 (+0.10%)
Téléverbier SA (TVRB.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 11:30AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 03 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 02 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 30 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 80 |
| 29 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 79 |
| 26 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 25 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 24 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 23 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 100 |
| 22 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 167 |
| 19 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 445 |
| 18 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 140 |
| 17 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 16 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 15 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 20 |
| 12 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 11 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 10 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 09 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 08 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 05 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 200 |
| 03 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 02 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 28 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 150 |
| 27 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 26 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 25 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 22 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 155 |
| 21 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 20 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 18 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 187 |
| 14 Mar 2024 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 263 |
| 13 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,445 |
| 12 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 102 |
| 11 Mar 2024 | 62.00 | 62.00 | 59.50 | 59.50 | 59.50 | 1,913 |
| 08 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 07 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2 |
| 06 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 700 |
| 05 Mar 2024 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | 151 |
| 04 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 01 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4,096 |
| 29 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 28 Feb 2024 | 62.00 | 62.00 | 59.50 | 59.50 | 59.50 | 49 |
| 27 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 50 |
| 26 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2 |
| 23 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 541 |
| 21 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 790 |
| 20 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1 |
| 19 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 6 |
| 16 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 199 |
| 15 Feb 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 400 |
| 14 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 100 |
| 13 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 924 |
| 12 Feb 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 170 |
| 09 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 152 |
| 08 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 10 |
| 07 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 120 |
| 06 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 05 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1 |
| 02 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 175 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25 |
| 19 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 30 |
| 18 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 17 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 16 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 15 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 12 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 11 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 10 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 09 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 08 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 05 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 04 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 6 |
| 03 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 10 |
| 02 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9 |
| 29 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 15 |
| 28 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1 |
| 27 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 22 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 21 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 20 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 53 |
| 19 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 18 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 15 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 14 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 13 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 12 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 11 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.