BIO-UV Group S.A. (EPA:ALTUV)
France
· Delayed Price · Currency is EUR 1.590
+0.020 (1.27%)
At close: Dec 5, 2025
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | 1.27% | 37,565 |
| Dec 4, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 18,974 |
| Dec 3, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.77% | 20,583 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.39% | 2,316 |
| Dec 1, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -1.89% | 15,573 |
| Nov 28, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.02% | 8,827 |
| Nov 27, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.90% | 8,064 |
| Nov 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | 11,234 |
| Nov 25, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.51% | 10,885 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.25% | 19,305 |
| Nov 21, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.51% | 10,655 |
| Nov 20, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.25% | 318 |
| Nov 19, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 12,389 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.89% | 8,360 |
| Nov 17, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 11,744 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.25% | 4,086 |
| Nov 13, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.76% | 2,803 |
| Nov 12, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.88% | 5,212 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.38% | 4,394 |
| Nov 10, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.13% | 11,184 |
| Nov 7, 2025 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -2.93% | 49,615 |
| Nov 6, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.12% | 9,902 |
| Nov 5, 2025 | 1.62 | 1.68 | 1.60 | 1.64 | 1.64 | 2.37% | 87,937 |
| Nov 4, 2025 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 14,501 |
| Nov 3, 2025 | 1.65 | 1.67 | 1.55 | 1.59 | 1.59 | -3.52% | 54,795 |
| Oct 31, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.51% | 21,408 |
| Oct 30, 2025 | 1.60 | 1.67 | 1.56 | 1.56 | 1.56 | -2.38% | 31,040 |
| Oct 29, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.09% | 21,609 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.63% | 19,043 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.99% | 14,783 |
| Oct 24, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.87% | 14,947 |
| Oct 23, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 19,439 |
| Oct 22, 2025 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | -0.76% | 34,715 |
| Oct 21, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.50% | 6,535 |
| Oct 20, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.51% | 5,893 |
| Oct 17, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 11,535 |
| Oct 16, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.38% | 11,470 |
| Oct 15, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.37% | 21,376 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 8,629 |
| Oct 13, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | 1,632 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.32% | 9,956 |
| Oct 9, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.24% | 8,617 |
| Oct 8, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.36% | 19,955 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.32% | 11,953 |
| Oct 6, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.42% | 10,259 |
| Oct 3, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 3.67% | 12,928 |
| Oct 2, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | 1.49% | 19,344 |
| Oct 1, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 0.25% | 27,616 |
| Sep 30, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.38% | 12,781 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 41,698 |
| Sep 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.12% | 868 |
| Sep 25, 2025 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | -0.74% | 9,625 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.24% | 14,560 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.92% | 12,081 |
| Sep 22, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.83% | 7,009 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 2.94% | 35,061 |
| Sep 18, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 1.12% | 6,773 |
| Sep 17, 2025 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.88% | 13,343 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.52 | 1.60 | 1.60 | -5.10% | 30,478 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.12% | 3,071 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.47% | 4,408 |
| Sep 11, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.12% | 1,543 |
| Sep 10, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.12% | 4,186 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.24% | 8,263 |
| Sep 8, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.47% | 7,065 |
| Sep 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.36% | 3,017 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.94% | 9,950 |
| Sep 3, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.12% | 2,837 |
| Sep 2, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.47% | 2,942 |
| Sep 1, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 5,581 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | 992 |
| Aug 28, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.69% | 7,593 |
| Aug 27, 2025 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -3.02% | 3,905 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.87% | 8,667 |
| Aug 25, 2025 | 1.71 | 1.82 | 1.71 | 1.82 | 1.82 | 6.18% | 36,612 |
| Aug 22, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 5,249 |
| Aug 21, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.35% | 6,545 |
| Aug 20, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.35% | 5,744 |
| Aug 19, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.82% | 7,524 |
| Aug 18, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 8,649 |
| Aug 15, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.93% | 4,302 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -0.69% | 8,785 |
| Aug 13, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 8,638 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,241 |
| Aug 11, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.81% | 4,033 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.12% | 4,093 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.35% | 1,671 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.48% | 14,483 |
| Aug 5, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 3,699 |
| Aug 4, 2025 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 2.64% | 5,539 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.46% | 7,536 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.12% | 14,166 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.67% | 3,763 |
| Jul 29, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -0.44% | 6,974 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.69 | 1.81 | 1.81 | -3.42% | 33,735 |
| Jul 25, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.37% | 5,463 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | - | 19,220 |
| Jul 23, 2025 | 1.98 | 1.98 | 1.86 | 1.90 | 1.90 | -4.62% | 27,577 |
| Jul 22, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | 0.61% | 6,722 |
| Jul 21, 2025 | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | -1.25% | 6,343 |