Metavisio (EPA:ALTHO)
France
· Delayed Price · Currency is EUR 0.0015
0.00 (0.00%)
Apr 28, 2026, 5:19 PM CET
Metavisio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 774,218 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,196,848 |
| Apr 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,104,150 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 537,694 |
| Apr 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,323,760 |
| Apr 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 610,305 |
| Apr 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,123,193 |
| Apr 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,344,724 |
| Apr 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 16,121,330 |
| Apr 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,773,737 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 53,560,350 |
| Apr 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,942,566 |
| Apr 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 10,780,220 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,722,894 |
| Apr 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 4,093,484 |
| Apr 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 35,415,122 |
| Apr 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 7,958,758 |
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 17,174,725 |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 659,107 |
| Mar 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.26% | 641,464 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,121,297 |
| Mar 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,805,220 |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.52% | 10,048,190 |
| Mar 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00% | 8,955,500 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 57,992,530 |
| Mar 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 86,814,430 |
| Mar 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21,546,780 |
| Mar 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.69% | 46,623,290 |
| Mar 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.91% | 156,260,900 |
| Mar 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.76% | 22,335,720 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.70% | 56,283,110 |
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 11,051,490 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.76% | 2,295,304 |
| Mar 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,436,479 |
| Mar 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,401,365 |
| Mar 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.55% | 4,798,479 |
| Mar 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,695,090 |
| Mar 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.76% | 7,296,229 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.70% | 4,632,321 |
| Mar 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.05% | 21,843,950 |
| Feb 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 34,649,810 |
| Feb 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 28,619,560 |
| Feb 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 127,944,200 |
| Feb 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 29,948,340 |
| Feb 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 150,799,100 |
| Feb 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 39,123,560 |
| Feb 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.35% | 42,643,540 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 35.29% | 301,660,300 |
| Feb 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.56% | 33,024,500 |
| Feb 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 38,216,070 |
| Feb 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 49,181,510 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.70% | 29,276,470 |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.54% | 36,227,540 |
| Feb 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.34% | 34,851,250 |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.33% | 6,835,104 |
| Feb 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 14,736,520 |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,270,690 |
| Feb 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.03% | 8,694,925 |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.71% | 19,371,660 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.41% | 8,078,031 |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.78% | 9,788,584 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.86% | 8,074,790 |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.89% | 67,814,460 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.70% | 9,578,530 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.13% | 42,875,230 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.41% | 22,156,020 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.71% | 16,931,320 |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | 98,900,214 |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.26% | 2,661,775 |
| Jan 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,035,581 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.17% | 35,197,730 |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.22% | 14,109,690 |
| Jan 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 12,145,070 |
| Jan 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.13% | 16,633,390 |
| Jan 12, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 6.82% | 32,984,350 |
| Jan 9, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67,901,300 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.00% | 48,205,351 |
| Jan 7, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 21.95% | 194,843,900 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.89% | 37,023,060 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.70% | 3,093,104 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,423,140 |
| Dec 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,361,070 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.71% | 11,662,070 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.78% | 48,895,150 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.88% | 10,059,110 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.03% | 42,650,440 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.12% | 5,535,349 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 13,239,540 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 7,153,506 |
| Dec 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 58,498,200 |
| Dec 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.34% | 40,093,440 |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.41% | 10,170,220 |
| Dec 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.85% | 15,591,160 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 22,765,520 |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 8,448,873 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.67% | 18,395,790 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 53,490,460 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -28.57% | 109,235,500 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 16.67% | 74,192,400 |
| Dec 3, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 9.09% | 22,553,970 |