Skip to main content
Valbiotis SA (EPA:ALVAL)
France flag France · Delayed Price · Currency is EUR
1.016
+0.054 (5.61%)
At close: Mar 4, 2026

Valbiotis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.960.990.950.99-3.01%57,595
Mar 3, 20260.991.020.960.960.96-1.33%213,710
Mar 2, 20260.960.990.950.980.98-4.97%243,429
Feb 27, 20261.021.040.991.031.031.38%220,264
Feb 26, 20260.971.020.961.011.014.33%256,041
Feb 25, 20261.011.010.970.970.97-3.96%300,170
Feb 24, 20261.001.030.971.011.011.00%118,028
Feb 23, 20261.031.050.991.001.00-2.91%121,150
Feb 20, 20261.021.061.011.031.03-175,166
Feb 19, 20261.031.040.991.031.03-0.77%233,760
Feb 18, 20261.061.061.021.041.04-2.08%154,815
Feb 17, 20261.041.081.031.061.062.32%80,296
Feb 16, 20261.091.091.021.041.04-2.63%145,766
Feb 13, 20261.101.101.061.061.06-2.74%120,911
Feb 12, 20261.091.101.061.091.090.37%132,997
Feb 11, 20261.101.121.051.091.09-0.91%210,737
Feb 10, 20261.151.191.071.101.10-1.79%384,072
Feb 9, 20261.101.171.091.121.122.38%242,546
Feb 6, 20261.111.181.091.091.09-3.19%385,210
Feb 5, 20261.161.241.071.131.13-6.46%750,372
Feb 4, 20261.181.301.111.211.212.37%1,420,310
Feb 3, 20261.041.191.011.181.1817.76%1,258,606
Feb 2, 20261.051.050.961.001.00-4.57%545,438
Jan 30, 20260.981.070.951.051.0510.53%1,019,383
Jan 29, 20261.081.100.920.950.95-13.64%1,477,359
Jan 28, 20260.911.100.871.101.1033.82%2,680,090
Jan 27, 20260.730.830.710.820.8215.77%763,215
Jan 26, 20260.720.740.700.710.71-1.39%480,970
Jan 23, 20260.690.740.690.720.723.00%583,082
Jan 22, 20260.700.710.680.700.70-0.14%87,725
Jan 21, 20260.690.720.650.700.702.19%246,179
Jan 20, 20260.690.700.680.690.69-60,401
Jan 19, 20260.690.700.680.690.69-2.14%82,495
Jan 16, 20260.700.700.690.700.70-58,982
Jan 15, 20260.710.710.700.700.70-71,829
Jan 14, 20260.730.730.690.700.70-4.11%168,846
Jan 13, 20260.760.780.690.730.73-1.35%373,049
Jan 12, 20260.710.750.700.740.743.93%357,794
Jan 9, 20260.760.780.710.710.713.19%580,919
Jan 8, 20260.690.700.680.690.69-0.43%31,425
Jan 7, 20260.690.710.680.690.690.43%52,035
Jan 6, 20260.680.700.660.690.690.88%110,281
Jan 5, 20260.730.730.680.680.68-4.60%116,983
Jan 2, 20260.700.740.690.720.723.31%160,048
Dec 31, 20250.690.700.690.690.69-0.86%27,629
Dec 30, 20250.690.710.680.700.702.79%108,157
Dec 29, 20250.690.710.680.680.68-2.71%223,130
Dec 24, 20250.680.700.680.700.704.17%178,579
Dec 23, 20250.660.710.650.670.672.28%159,129
Dec 22, 20250.660.660.640.660.660.46%92,386
Dec 19, 20250.650.680.640.650.651.08%115,250
Dec 18, 20250.640.650.630.650.652.21%94,051
Dec 17, 20250.640.650.630.630.63-1.86%148,618
Dec 16, 20250.690.690.630.650.65-5.56%234,505
Dec 15, 20250.700.710.680.680.68-1.59%153,425
Dec 12, 20250.700.720.680.690.69-1.14%142,826
Dec 11, 20250.690.700.680.700.702.48%90,005
Dec 10, 20250.730.730.670.690.69-4.20%477,500
Dec 9, 20250.710.740.690.720.725.15%249,350
Dec 8, 20250.710.710.650.680.68-3.95%405,577
Dec 5, 20250.710.740.700.710.71-0.28%111,018
Dec 4, 20250.700.720.690.710.710.85%153,265
Dec 3, 20250.710.710.690.700.70-0.28%89,595
Dec 2, 20250.710.720.690.710.71-0.42%186,449
Dec 1, 20250.730.730.690.710.71-0.70%113,504
Nov 28, 20250.750.750.700.710.71-1.52%222,558
Nov 27, 20250.720.740.690.730.733.57%324,949
Nov 26, 20250.720.750.700.700.70-4.89%279,608
Nov 25, 20250.710.770.710.740.743.81%414,089
Nov 24, 20250.720.740.670.710.71-0.14%547,838
Nov 21, 20250.790.820.710.710.71-13.41%1,095,894
Nov 20, 20250.830.870.770.820.82-1.20%863,023
Nov 19, 20250.950.970.820.830.83-8.79%2,098,429
Nov 18, 20250.640.930.640.910.9155.56%7,123,078
Nov 17, 20250.550.600.540.590.596.36%435,133
Nov 14, 20250.560.560.540.550.55-1.79%87,851
Nov 13, 20250.590.590.550.560.56-4.76%213,211
Nov 12, 20250.600.600.580.590.59-2.00%64,561
Nov 11, 20250.580.600.570.600.603.81%120,865
Nov 10, 20250.600.600.560.580.58-3.02%98,488
Nov 7, 20250.590.600.580.600.60-0.67%96,607
Nov 6, 20250.580.600.570.600.603.99%40,825
Nov 5, 20250.600.610.580.580.58-5.41%153,539
Nov 4, 20250.650.650.600.610.61-5.43%373,813
Nov 3, 20250.700.710.650.650.65-3.73%81,056
Oct 31, 20250.730.730.660.670.67-7.71%284,897
Oct 30, 20250.740.760.730.730.73-1.89%89,091
Oct 29, 20250.760.760.740.740.74-2.50%17,450
Oct 28, 20250.780.780.740.760.760.80%63,242
Oct 27, 20250.740.780.730.750.752.87%108,045
Oct 24, 20250.750.750.730.730.73-0.95%58,641
Oct 23, 20250.760.760.740.740.74-0.54%37,668
Oct 22, 20250.770.770.740.740.74-3.00%105,495
Oct 21, 20250.750.780.740.770.773.37%125,697
Oct 20, 20250.790.790.740.740.74-5.24%118,343
Oct 17, 20250.790.810.770.780.78-0.64%65,150
Oct 16, 20250.780.810.770.790.793.15%214,845
Oct 15, 20250.760.770.750.760.762.55%141,296
Oct 14, 20250.790.790.730.740.74-6.30%234,607
Oct 13, 20250.810.810.780.790.79-1.98%98,842