Valbiotis SA (ALVAL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 01:36PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1.3500 | 1.4940 | 1.3220 | 1.4480 | 1.4480 | 121,364 |
| 19 June 2024 | 1.5000 | 1.6200 | 1.3240 | 1.3500 | 1.3500 | 375,645 |
| 18 June 2024 | 1.1860 | 1.4620 | 1.1700 | 1.4620 | 1.4620 | 431,865 |
| 17 June 2024 | 1.2520 | 1.3620 | 1.0700 | 1.1380 | 1.1380 | 274,193 |
| 14 June 2024 | 1.2500 | 1.4580 | 1.2400 | 1.2900 | 1.2900 | 439,596 |
| 13 June 2024 | 1.5160 | 1.5300 | 1.1500 | 1.2560 | 1.2560 | 588,977 |
| 12 June 2024 | 1.6200 | 1.6800 | 1.5120 | 1.5300 | 1.5300 | 197,681 |
| 11 June 2024 | 1.7600 | 1.7880 | 1.5320 | 1.6800 | 1.6800 | 259,920 |
| 10 June 2024 | 1.9120 | 1.9480 | 1.6500 | 1.7740 | 1.7740 | 376,221 |
| 07 June 2024 | 2.1400 | 2.2100 | 2.0000 | 2.0000 | 2.0000 | 281,122 |
| 06 June 2024 | 2.1900 | 2.2350 | 2.0750 | 2.1100 | 2.1100 | 113,234 |
| 05 June 2024 | 2.2800 | 2.3800 | 2.0350 | 2.1600 | 2.1600 | 319,929 |
| 04 June 2024 | 2.3400 | 2.5450 | 2.0250 | 2.2000 | 2.2000 | 1,192,296 |
| 03 June 2024 | 3.9000 | 4.0000 | 3.8750 | 3.8750 | 3.8750 | 15,324 |
| 31 May 2024 | 3.9400 | 3.9400 | 3.8650 | 3.8900 | 3.8900 | 20,218 |
| 30 May 2024 | 3.9000 | 3.9400 | 3.8700 | 3.9400 | 3.9400 | 28,118 |
| 29 May 2024 | 3.9050 | 3.9550 | 3.8600 | 3.9000 | 3.9000 | 29,625 |
| 28 May 2024 | 3.9200 | 4.0000 | 3.8500 | 3.9250 | 3.9250 | 40,170 |
| 27 May 2024 | 4.0400 | 4.0600 | 3.9200 | 3.9550 | 3.9550 | 19,575 |
| 24 May 2024 | 4.0700 | 4.1350 | 3.9800 | 4.0200 | 4.0200 | 28,221 |
| 23 May 2024 | 4.1600 | 4.1800 | 4.0500 | 4.1500 | 4.1500 | 66,160 |
| 22 May 2024 | 4.1700 | 4.2150 | 4.1100 | 4.1600 | 4.1600 | 43,896 |
| 21 May 2024 | 4.2100 | 4.2700 | 4.1350 | 4.1500 | 4.1500 | 17,482 |
| 20 May 2024 | 4.0800 | 4.2750 | 4.0450 | 4.2450 | 4.2450 | 25,895 |
| 17 May 2024 | 4.1850 | 4.1850 | 4.0550 | 4.1250 | 4.1250 | 46,114 |
| 16 May 2024 | 4.3600 | 4.3600 | 4.1850 | 4.2300 | 4.2300 | 32,579 |
| 15 May 2024 | 4.3000 | 4.3600 | 4.1050 | 4.3550 | 4.3550 | 75,890 |
| 14 May 2024 | 4.4650 | 4.4650 | 4.2050 | 4.3700 | 4.3700 | 32,698 |
| 13 May 2024 | 4.5600 | 4.5850 | 4.4000 | 4.4900 | 4.4900 | 20,187 |
| 10 May 2024 | 4.6000 | 4.6600 | 4.5050 | 4.5900 | 4.5900 | 36,954 |
| 09 May 2024 | 4.6850 | 4.7000 | 4.5200 | 4.6000 | 4.6000 | 22,749 |
| 08 May 2024 | 4.6200 | 4.7300 | 4.4400 | 4.6650 | 4.6650 | 36,058 |
| 07 May 2024 | 4.4600 | 4.6400 | 4.3500 | 4.6100 | 4.6100 | 60,724 |
| 06 May 2024 | 4.1800 | 4.5200 | 4.1800 | 4.4750 | 4.4750 | 99,195 |
| 03 May 2024 | 4.1100 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 35,669 |
| 02 May 2024 | 4.1000 | 4.1800 | 4.0100 | 4.1100 | 4.1100 | 24,928 |
| 30 Apr 2024 | 3.9500 | 4.1200 | 3.9000 | 4.1100 | 4.1100 | 49,465 |
| 29 Apr 2024 | 3.9400 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 24,900 |
| 26 Apr 2024 | 3.9200 | 3.9750 | 3.9000 | 3.9000 | 3.9000 | 42,504 |
| 25 Apr 2024 | 3.9250 | 4.0800 | 3.8650 | 3.9650 | 3.9650 | 36,565 |
| 24 Apr 2024 | 3.9150 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 8,807 |
| 23 Apr 2024 | 3.8900 | 3.9500 | 3.8550 | 3.9250 | 3.9250 | 54,196 |
| 22 Apr 2024 | 3.8650 | 3.8850 | 3.8200 | 3.8750 | 3.8750 | 9,725 |
| 19 Apr 2024 | 3.8950 | 3.9000 | 3.7200 | 3.8650 | 3.8650 | 8,045 |
| 18 Apr 2024 | 3.8400 | 3.8950 | 3.7100 | 3.8850 | 3.8850 | 21,143 |
| 17 Apr 2024 | 3.7900 | 3.8800 | 3.7500 | 3.8400 | 3.8400 | 8,391 |
| 16 Apr 2024 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | 3.8000 | 18,185 |
| 15 Apr 2024 | 3.9550 | 3.9550 | 3.8600 | 3.8750 | 3.8750 | 16,861 |
| 12 Apr 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 13,654 |
| 11 Apr 2024 | 3.9750 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 14,610 |
| 10 Apr 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 16,164 |
| 09 Apr 2024 | 3.9950 | 4.0400 | 3.9600 | 4.0400 | 4.0400 | 14,547 |
| 08 Apr 2024 | 4.0300 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 37,490 |
| 05 Apr 2024 | 4.0600 | 4.0600 | 3.9000 | 4.0350 | 4.0350 | 24,251 |
| 04 Apr 2024 | 3.9500 | 4.0800 | 3.8600 | 4.0550 | 4.0550 | 95,894 |
| 03 Apr 2024 | 3.8200 | 4.1450 | 3.7550 | 3.8800 | 3.8800 | 179,925 |
| 02 Apr 2024 | 3.6300 | 3.6750 | 3.5600 | 3.6250 | 3.6250 | 21,162 |
| 28 Mar 2024 | 3.6000 | 3.7000 | 3.5600 | 3.6300 | 3.6300 | 24,866 |
| 27 Mar 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 19,607 |
| 26 Mar 2024 | 3.5200 | 3.5200 | 3.4400 | 3.5000 | 3.5000 | 27,458 |
| 25 Mar 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 28,345 |
| 22 Mar 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 12,885 |
| 21 Mar 2024 | 3.6400 | 3.7500 | 3.6000 | 3.6600 | 3.6600 | 26,803 |
| 20 Mar 2024 | 3.5300 | 3.6400 | 3.4100 | 3.5800 | 3.5800 | 50,758 |
| 19 Mar 2024 | 3.8400 | 3.8400 | 3.5000 | 3.7200 | 3.7200 | 54,903 |
| 18 Mar 2024 | 3.8700 | 3.8900 | 3.7600 | 3.8400 | 3.8400 | 9,746 |
| 15 Mar 2024 | 3.9500 | 3.9800 | 3.7100 | 3.8700 | 3.8700 | 32,371 |
| 14 Mar 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 5,865 |
| 13 Mar 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 4,931 |
| 12 Mar 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 24,358 |
| 11 Mar 2024 | 3.9700 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 14,243 |
| 08 Mar 2024 | 3.9900 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 19,341 |
| 07 Mar 2024 | 4.0200 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 25,881 |
| 06 Mar 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 9,569 |
| 05 Mar 2024 | 4.1900 | 4.1900 | 3.9600 | 3.9800 | 3.9800 | 23,403 |
| 04 Mar 2024 | 4.1400 | 4.2800 | 4.1400 | 4.1700 | 4.1700 | 59,817 |
| 01 Mar 2024 | 4.0900 | 4.1400 | 4.0200 | 4.1300 | 4.1300 | 26,413 |
| 29 Feb 2024 | 4.0600 | 4.0600 | 3.9700 | 4.0600 | 4.0600 | 12,215 |
| 28 Feb 2024 | 4.1400 | 4.1400 | 3.9600 | 4.0600 | 4.0600 | 29,438 |
| 27 Feb 2024 | 4.1200 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 18,489 |
| 26 Feb 2024 | 4.0100 | 4.1800 | 3.9300 | 4.1200 | 4.1200 | 36,540 |
| 23 Feb 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 21,019 |
| 22 Feb 2024 | 3.9300 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 13,759 |
| 21 Feb 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 35,936 |
| 20 Feb 2024 | 3.9800 | 4.0300 | 3.8900 | 4.0000 | 4.0000 | 23,059 |
| 19 Feb 2024 | 4.1200 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 13,325 |
| 16 Feb 2024 | 4.1000 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 22,561 |
| 15 Feb 2024 | 3.9300 | 4.0800 | 3.9300 | 4.0700 | 4.0700 | 15,349 |
| 14 Feb 2024 | 4.0000 | 4.0100 | 3.8900 | 3.9200 | 3.9200 | 30,305 |
| 13 Feb 2024 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 21,425 |
| 12 Feb 2024 | 3.9600 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 42,116 |
| 09 Feb 2024 | 4.0700 | 4.0700 | 3.9700 | 4.0000 | 4.0000 | 16,026 |
| 08 Feb 2024 | 4.1600 | 4.2100 | 3.9700 | 4.0700 | 4.0700 | 32,510 |
| 07 Feb 2024 | 4.2200 | 4.2800 | 4.0600 | 4.1900 | 4.1900 | 43,460 |
| 06 Feb 2024 | 4.0300 | 4.2800 | 4.0300 | 4.2200 | 4.2200 | 42,229 |
| 05 Feb 2024 | 4.0100 | 4.1200 | 3.9800 | 4.1000 | 4.1000 | 67,954 |
| 02 Feb 2024 | 4.0200 | 4.2200 | 3.9700 | 4.1100 | 4.1100 | 42,932 |
| 01 Feb 2024 | 4.0000 | 4.0900 | 3.9400 | 4.0000 | 4.0000 | 34,202 |
| 31 Jan 2024 | 4.2400 | 4.2400 | 3.9500 | 4.0400 | 4.0400 | 72,694 |
| 30 Jan 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.2000 | 42,545 |
| *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.