Australia markets closed

TheraVet SA (ALVET.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.7780-0.0120 (-1.52%)
As of 01:47PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.78000.78000.75000.77800.7780986
24 Apr 20240.75000.79000.75000.79000.790011,791
23 Apr 20240.78000.78800.77800.77800.77802,380
22 Apr 20240.79000.79000.74400.78000.78002,256
19 Apr 20240.73000.78000.70000.78000.78005,794
18 Apr 20240.76400.77000.70000.73200.732010,253
17 Apr 20240.74200.78000.72000.78000.780012,173
16 Apr 20240.78000.81000.71400.78800.788019,952
15 Apr 20240.83200.83200.78000.78000.78006,621
12 Apr 20240.84000.84800.83000.83000.83002,148
11 Apr 20240.86000.86000.81000.84000.84004,840
10 Apr 20240.92000.98800.86000.86000.860071,490
09 Apr 20240.88400.88600.86400.88600.8860621
08 Apr 20240.89000.89000.87800.88800.8880680
05 Apr 20240.87800.88000.86600.88000.88001,442
04 Apr 20240.92800.92800.88000.89000.89006,980
03 Apr 20240.93200.94800.88000.92800.92803,157
02 Apr 20240.90000.97200.87800.94800.94803,978
28 Mar 20240.94600.98000.93000.97400.97401,645
27 Mar 20240.98800.98800.85200.98000.980013,286
26 Mar 20240.99000.99000.96800.98800.9880410
25 Mar 20240.99000.99000.98400.98800.98802,623
22 Mar 20240.99000.99000.96000.98800.9880398
21 Mar 20240.98000.99000.97000.99000.99001,154
20 Mar 20240.96200.98000.95000.98000.98001,109
19 Mar 20240.98000.98600.98000.98600.98601,239
18 Mar 20241.00001.00000.95000.98000.98001,760
15 Mar 20241.00001.00000.94000.99800.99801,961
14 Mar 20240.99001.00000.93800.99000.99002,671
13 Mar 20241.00001.08500.95001.01001.010060,344
12 Mar 20241.00001.00000.97001.00001.00009,463
11 Mar 20241.00001.02000.97801.02001.020023,802
08 Mar 20240.99000.99000.96000.99000.99008,955
07 Mar 20240.98801.00000.97000.99800.998031,808
06 Mar 20240.99400.99800.98000.99600.99604,101
05 Mar 20241.00001.01500.98001.00001.00005,131
04 Mar 20241.02001.05000.98001.00001.000011,138
01 Mar 20240.99801.02000.98001.00001.000020,745
29 Feb 20241.00001.05000.98001.00001.000022,223
28 Feb 20241.10001.10500.97000.97000.970035,118
27 Feb 20241.11001.12001.07001.12001.12004,164
26 Feb 20241.13501.13501.03501.12001.120013,213
23 Feb 20241.14001.14001.10001.13001.13004,653
22 Feb 20241.14001.15001.12001.15001.15003,397
21 Feb 20241.15501.15501.10001.14001.14007,343
20 Feb 20241.09001.18001.06501.14001.140024,307
19 Feb 20241.03501.12001.03501.09001.09008,493
16 Feb 20241.10001.17501.08001.10001.100014,103
15 Feb 20241.10001.20001.10001.10001.100013,303
14 Feb 20241.24001.25001.12001.17501.17502,341
13 Feb 20241.26501.28501.20001.25001.25001,671
12 Feb 20241.27501.29001.21001.27501.27501,092
09 Feb 20241.23001.28501.23001.28501.2850635
08 Feb 20241.28001.28501.22501.26501.26502,166
07 Feb 20241.29001.32001.25001.29001.29005,407
06 Feb 20241.33001.33001.24501.29001.29002,287
05 Feb 20241.31001.34501.24001.25001.25001,930
02 Feb 20241.34001.34001.30501.33001.33001,374
01 Feb 20241.35001.35001.30001.32501.32502,039
31 Jan 20241.36001.36001.32501.35001.3500799
30 Jan 20241.38001.39501.32001.36001.360016,302
29 Jan 20241.36001.36501.29001.36501.3650941
26 Jan 20241.37501.37501.25001.36001.36007,480
25 Jan 20241.35501.37001.31001.37001.37001,986
24 Jan 20241.33501.37001.32001.35501.355011,374
23 Jan 20241.42001.42001.31001.33501.335038,388
22 Jan 20241.38001.41001.33501.33501.335049,014
19 Jan 20241.36001.36001.29501.34501.34501,080
18 Jan 20241.34501.35501.29501.34001.34001,207
17 Jan 20241.40501.40501.25001.35501.355013,574
16 Jan 20241.37001.37001.30001.36501.365082
15 Jan 20241.34501.37001.30001.37001.3700651
12 Jan 20241.37001.37001.29501.37001.37003,022
11 Jan 20241.38001.39501.33501.37001.3700370
10 Jan 20241.40001.40001.33001.38501.38501,124
09 Jan 20241.39501.39501.34001.39001.39007,626
08 Jan 20241.37001.37001.29501.37001.37002,139
05 Jan 20241.37001.39001.30001.35501.35505,862
04 Jan 20241.34001.37501.29501.37001.37005,766
03 Jan 20241.38001.38001.30001.35001.35007,339
02 Jan 20241.46001.46001.34501.38001.38004,732
29 Dec 20231.44501.45001.40001.45001.4500549
28 Dec 20231.43501.45001.40001.45001.45002,900
27 Dec 20231.40501.45001.40001.45001.45006,448
22 Dec 20231.45001.45001.43001.43001.4300752
21 Dec 20231.44501.45001.44001.44001.4400205
20 Dec 20231.48501.48501.44501.45001.4500484
19 Dec 20231.47501.48501.46001.48501.4850786
18 Dec 20231.48001.49001.43501.49001.4900323
15 Dec 20231.48001.49001.48001.49001.490017
14 Dec 20231.49001.49001.48001.49001.4900377
13 Dec 20231.46501.48501.42001.48501.48501,190
12 Dec 20231.53001.53001.40501.49001.49001,252
11 Dec 20231.50001.55001.48001.54501.54505,580
08 Dec 20231.45001.50001.45001.50001.50002,910
07 Dec 20231.46501.47001.45501.46501.46502,646
06 Dec 20231.46501.47501.40001.47501.47501,437
05 Dec 20231.48001.48001.39001.47001.4700861
04 Dec 20231.48001.49501.37001.48001.48002,768
01 Dec 20231.58501.60001.49501.55001.55002,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...