Skip to main content
Valbiotis SA (EPA:ALVAL)
France flag France · Delayed Price · Currency is EUR
0.970
-0.002 (-0.21%)
Apr 28, 2026, 5:35 PM CET

Valbiotis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.980.990.960.98-1.03%14,153
Apr 27, 20261.011.010.960.970.97-3.76%229,187
Apr 24, 20261.021.050.991.011.011.00%102,180
Apr 23, 20261.011.030.991.001.00-1.19%131,392
Apr 22, 20261.021.031.001.011.010.20%124,060
Apr 21, 20261.021.051.001.011.01-0.20%108,532
Apr 20, 20261.021.030.991.011.01-0.98%137,940
Apr 17, 20261.051.131.001.021.02-5.89%383,836
Apr 16, 20261.091.091.051.091.090.56%161,194
Apr 15, 20261.071.091.061.081.081.31%131,833
Apr 14, 20261.051.081.041.071.070.95%106,995
Apr 13, 20261.041.081.021.061.062.52%103,397
Apr 10, 20260.991.050.991.031.034.04%118,981
Apr 9, 20261.021.020.990.990.99-2.75%106,912
Apr 8, 20261.031.050.991.021.022.72%207,533
Apr 7, 20261.061.090.990.990.99-7.38%230,843
Apr 2, 20261.091.091.051.071.07-2.01%77,294
Apr 1, 20261.051.101.051.091.094.40%185,321
Mar 31, 20260.991.060.981.051.056.73%136,805
Mar 30, 20261.011.020.980.980.98-2.78%103,395
Mar 27, 20261.031.040.971.011.01-2.14%172,588
Mar 26, 20261.041.040.991.031.03-0.19%136,756
Mar 25, 20261.031.061.021.031.030.39%54,747
Mar 24, 20261.071.071.021.031.03-3.75%73,414
Mar 23, 20261.071.101.011.071.07-0.37%197,544
Mar 20, 20261.021.141.011.071.0711.67%748,366
Mar 19, 20261.011.010.960.960.96-5.14%138,553
Mar 18, 20260.991.020.981.011.012.74%70,156
Mar 17, 20261.021.020.980.990.99-2.48%94,345
Mar 16, 20261.011.030.981.011.011.00%103,062
Mar 13, 20261.031.030.981.001.00-0.79%87,382
Mar 12, 20261.041.051.001.011.01-3.82%145,831
Mar 11, 20261.061.061.031.051.05-75,279
Mar 10, 20261.001.060.981.051.055.86%190,821
Mar 9, 20261.001.020.970.990.99-3.70%134,593
Mar 6, 20261.061.061.011.031.03-2.84%159,147
Mar 5, 20261.021.091.001.061.064.13%293,699
Mar 4, 20260.961.040.951.021.025.61%171,172
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