BIO-UV Group S.A. (EPA:ALTUV)
France
· Delayed Price · Currency is EUR 1.300
-0.008 (-0.61%)
Mar 9, 2026, 5:35 PM CET
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | 6,475 |
| Mar 5, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.71% | 8,926 |
| Mar 4, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 8,220 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.46% | 10,453 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.31% | 22,196 |
| Feb 27, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 9,601 |
| Feb 26, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.40% | 19,675 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.62% | 7,717 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.62% | 22,142 |
| Feb 23, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.15% | 7,294 |
| Feb 20, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 13,405 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.62% | 22,929 |
| Feb 18, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.07% | 25,262 |
| Feb 17, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 7,599 |
| Feb 16, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.46% | 11,123 |
| Feb 13, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.20% | 18,818 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 13,085 |
| Feb 11, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 2.62% | 13,404 |
| Feb 10, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.46% | 16,694 |
| Feb 9, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.06% | 9,265 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.05% | 7,359 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 7,656 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 16,294 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 24,936 |
| Feb 2, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.15% | 13,246 |
| Jan 30, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 8,184 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.00% | 9,875 |
| Jan 28, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.86% | 10,158 |
| Jan 27, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.87% | 11,393 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.99% | 24,923 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -3.57% | 59,652 |
| Jan 22, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.09% | 5,578 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.67% | 4,736 |
| Jan 20, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.95% | 5,785 |
| Jan 19, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 10,241 |
| Jan 16, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.81% | 11,306 |
| Jan 15, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.93% | 3,507 |
| Jan 14, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 13,773 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 8,932 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 22,177 |
| Jan 9, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.60% | 14,911 |
| Jan 8, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.57% | 13,689 |
| Jan 7, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.79% | 7,854 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.04% | 15,216 |
| Jan 5, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.92% | 15,809 |
| Jan 2, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.71% | 7,233 |
| Dec 31, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.82% | 12,708 |
| Dec 30, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.14% | 10,508 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.14% | 39,845 |
| Dec 24, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 10,887 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -1.32% | 20,800 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.18% | 28,686 |
| Dec 19, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.78% | 16,656 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | 3,008 |
| Dec 17, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.78% | 13,883 |
| Dec 16, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.18% | 3,663 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.53% | 5,750 |
| Dec 12, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 4,811 |
| Dec 11, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.20% | 14,332 |
| Dec 10, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -3.59% | 39,578 |
| Dec 9, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.13% | 8,211 |
| Dec 8, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.76% | 12,363 |
| 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 |