Skip to main content
Valbiotis SA (EPA:ALVAL)
France flag France · Delayed Price · Currency is EUR
0.708
-0.002 (-0.28%)
At close: Dec 5, 2025

Valbiotis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.810.840.760.810.811.25%555,770
Oct 9, 20250.820.820.800.800.80-1.60%43,461
Oct 8, 20250.800.820.790.810.812.78%115,501
Oct 7, 20250.810.810.790.790.79-3.54%82,167
Oct 6, 20250.810.840.810.820.820.86%70,105
Oct 3, 20250.810.830.800.810.810.12%64,696
Oct 2, 20250.840.850.800.810.81-0.98%215,119
Oct 1, 20250.790.840.770.820.823.40%217,401
Sep 30, 20250.770.800.770.790.791.28%98,492
Sep 29, 20250.790.810.780.780.78-1.26%53,452
Sep 26, 20250.810.810.790.790.79-2.70%24,504
Sep 25, 20250.800.820.800.820.821.62%47,251
Sep 24, 20250.820.820.800.800.80-0.99%33,032
Sep 23, 20250.800.820.770.810.811.89%102,851
Sep 22, 20250.790.810.790.800.800.13%33,120
Sep 19, 20250.800.810.760.790.79-0.63%174,399
Sep 18, 20250.830.840.780.800.80-4.77%216,455
Sep 17, 20250.860.860.830.840.84-2.44%27,599
Sep 16, 20250.830.860.820.860.862.99%151,923
Sep 15, 20250.810.840.810.840.841.83%58,093
Sep 12, 20250.820.820.810.820.820.99%19,580
Sep 11, 20250.810.820.800.810.810.87%69,069
Sep 10, 20250.820.820.800.810.81-0.74%35,975
Sep 9, 20250.820.820.800.810.810.37%19,466
Sep 8, 20250.800.820.790.810.810.50%81,489
Sep 5, 20250.820.820.800.800.800.88%39,738
Sep 4, 20250.820.830.770.800.80-3.74%174,656
Sep 3, 20250.870.870.800.830.83-0.12%71,227
Sep 2, 20250.860.870.820.830.83-3.15%70,441
Sep 1, 20250.860.870.830.860.86-0.47%25,564
Aug 29, 20250.860.860.840.860.860.12%25,644
Aug 28, 20250.850.880.820.860.860.70%69,175
Aug 27, 20250.840.880.830.850.850.95%65,635
Aug 26, 20250.860.860.800.850.85-1.97%157,528
Aug 25, 20250.900.910.820.860.86-2.27%223,154
Aug 22, 20250.880.900.880.880.88-77,102
Aug 21, 20250.880.900.880.880.88-1.89%41,287
Aug 20, 20250.900.900.880.900.90-0.55%27,776
Aug 19, 20250.900.910.880.900.90-0.44%81,042
Aug 18, 20250.900.910.890.910.910.89%184,747
Aug 15, 20250.890.900.870.900.901.12%61,503
Aug 14, 20250.890.900.850.890.890.45%90,802
Aug 13, 20250.880.890.870.890.890.68%59,090
Aug 12, 20250.840.890.830.880.886.02%71,217
Aug 11, 20250.820.850.800.830.83-79,800
Aug 8, 20250.830.830.800.830.830.36%42,784
Aug 7, 20250.820.830.800.830.833.12%36,592
Aug 6, 20250.800.810.790.800.801.13%14,889
Aug 5, 20250.810.810.790.790.790.38%56,426
Aug 4, 20250.800.830.780.790.790.25%92,580
Aug 1, 20250.840.850.750.790.79-6.41%455,358
Jul 31, 20250.910.920.830.840.84-3.55%189,553
Jul 30, 20250.920.920.870.870.87-5.11%107,485
Jul 29, 20250.910.930.890.920.921.43%119,368
Jul 28, 20250.900.960.890.910.911.57%366,659
Jul 25, 20250.890.930.880.890.89-1.33%230,281
Jul 24, 20250.860.910.850.910.914.62%82,529
Jul 23, 20250.830.870.830.870.873.72%92,191
Jul 22, 20250.880.880.830.830.83-4.47%111,212
Jul 21, 20250.910.920.860.870.87-3.54%108,886