BIO-UV Group S.A. (EPA:ALTUV)
France
· Delayed Price · Currency is EUR 1.360
-0.010 (-0.73%)
Apr 28, 2026, 5:35 PM CET
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 13,555 |
| Apr 24, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 3.03% | 8,830 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -2.22% | 15,964 |
| Apr 22, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 10,546 |
| Apr 21, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | - | 7,475 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 11,467 |
| Apr 17, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.12% | 16,894 |
| Apr 16, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.28% | 3,864 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.95% | 15,288 |
| Apr 14, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 7,389 |
| Apr 13, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.09% | 8,226 |
| Apr 10, 2026 | 1.38 | 1.45 | 1.34 | 1.37 | 1.37 | - | 43,236 |
| Apr 9, 2026 | 1.43 | 1.50 | 1.34 | 1.37 | 1.37 | 1.86% | 67,059 |
| Apr 8, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.46% | 2,576 |
| Apr 7, 2026 | 1.24 | 1.34 | 1.24 | 1.30 | 1.30 | 6.56% | 23,950 |
| Apr 2, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 11,784 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.72% | 26,948 |
| Mar 31, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.40% | 21,969 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 1,704 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,060 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.46% | 12,476 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -5.77% | 20,018 |
| Mar 24, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 4,345 |
| Mar 23, 2026 | 1.50 | 1.51 | 1.37 | 1.39 | 1.39 | -7.97% | 32,673 |
| Mar 20, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 14,194 |
| Mar 19, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.40% | 10,257 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 9,368 |
| Mar 17, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 28,150 |
| Mar 16, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.47% | 44,728 |
| Mar 13, 2026 | 1.40 | 1.54 | 1.39 | 1.54 | 1.54 | 10.49% | 30,490 |
| Mar 12, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 35,127 |
| Mar 11, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 12,567 |
| Mar 10, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.92% | 9,663 |
| Mar 9, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -0.61% | 46,456 |
| 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 |