Skip to main content
Valerio Therapeutics Société anonyme (EPA:ALVIO)
France flag France · Delayed Price · Currency is EUR
0.144
+0.001 (0.35%)
Mar 6, 2026, 5:35 PM CET

EPA:ALVIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.150.150.140.140.140.70%57,100
Mar 4, 20260.130.150.130.140.14-1.39%124,813
Mar 3, 20260.150.150.130.140.14-3.36%289,355
Mar 2, 20260.150.150.140.150.152.05%143,668
Feb 27, 20260.150.170.140.150.15-2.67%1,382,887
Feb 26, 20260.150.150.150.150.151.69%34,444
Feb 25, 20260.150.150.150.150.15-67,137
Feb 24, 20260.150.150.150.150.152.43%86,551
Feb 23, 20260.150.150.140.140.14-2.37%49,797
Feb 20, 20260.150.150.140.150.15-1.34%187,965
Feb 19, 20260.150.150.140.150.15-1.32%310,315
Feb 18, 20260.150.150.150.150.15-0.33%61,070
Feb 17, 20260.160.160.150.150.15-69,110
Feb 16, 20260.160.160.150.150.15-0.65%84,911
Feb 13, 20260.150.160.150.150.150.66%89,758
Feb 12, 20260.150.160.150.150.15-0.65%349,348
Feb 11, 20260.160.160.150.150.15-2.24%142,085
Feb 10, 20260.150.160.150.160.166.83%307,441
Feb 9, 20260.150.150.150.150.15-3.30%116,205
Feb 6, 20260.150.160.140.150.15-0.66%246,399
Feb 5, 20260.160.170.150.150.15-4.69%222,803
Feb 4, 20260.160.170.150.160.165.96%1,354,059
Feb 3, 20260.150.160.150.150.152.03%800,455
Feb 2, 20260.140.150.140.150.154.59%271,528
Jan 30, 20260.140.150.140.140.14-0.35%92,457
Jan 29, 20260.150.150.140.140.14-5.33%570,506
Jan 28, 20260.140.150.140.150.157.14%477,765
Jan 27, 20260.140.140.140.140.14-1.41%89,678
Jan 26, 20260.150.150.140.140.14-0.70%95,161
Jan 23, 20260.150.150.140.140.14-2.05%142,677
Jan 22, 20260.150.150.140.150.152.10%86,097
Jan 21, 20260.150.150.140.140.14-0.35%67,977
Jan 20, 20260.150.150.140.140.141.77%241,270
Jan 19, 20260.140.140.140.140.14-114,239
Jan 16, 20260.140.140.140.140.14-0.70%42,559
Jan 15, 20260.140.150.140.140.140.71%40,627
Jan 14, 20260.140.150.140.140.14-0.35%191,739
Jan 13, 20260.150.150.140.140.14-3.74%369,388
Jan 12, 20260.140.150.140.150.15-4.23%226,299
Jan 9, 20260.160.160.140.150.152.33%236,110
Jan 8, 20260.160.160.150.150.15-3.23%115,993
Jan 7, 20260.150.160.140.160.163.33%356,769
Jan 6, 20260.160.160.140.150.15-3.23%631,726
Jan 5, 20260.170.170.150.160.16-6.91%1,047,836
Jan 2, 20260.140.170.140.170.1720.65%2,788,813
Dec 31, 20250.160.160.140.140.14-12.10%1,303,999
Dec 30, 20250.110.160.110.160.1647.42%5,276,776
Dec 29, 20250.110.110.100.110.110.47%284,111
Dec 24, 20250.110.110.110.110.11-2.75%137,108
Dec 23, 20250.110.110.110.110.111.40%318,734
Dec 22, 20250.120.120.110.110.11-9.66%692,316
Dec 19, 20250.130.130.120.120.12-7.39%550,263
Dec 18, 20250.130.130.120.130.13-1.91%109,146
Dec 17, 20250.120.140.120.130.134.38%635,337
Dec 16, 20250.140.140.120.130.13-10.04%1,001,441
Dec 15, 20250.140.140.130.140.14-2.45%386,415
Dec 12, 20250.150.150.140.140.14-4.67%716,788
Dec 11, 20250.150.160.140.150.15-2.60%602,793
Dec 10, 20250.160.160.150.150.15-3.75%301,098
Dec 9, 20250.150.170.150.160.162.56%278,696
Dec 8, 20250.160.170.150.160.16-4.88%753,959
Dec 5, 20250.170.170.140.160.16-6.82%1,141,621
Dec 4, 20250.180.180.180.180.18-320,327
Dec 3, 20250.180.180.180.180.180.57%166,723
Dec 2, 20250.180.180.180.180.18-0.85%408,590
Dec 1, 20250.190.190.180.180.18-1.94%278,798
Nov 28, 20250.180.180.180.180.18-428,975
Nov 27, 20250.180.180.170.180.183.45%304,230
Nov 26, 20250.180.190.170.170.17-1.14%283,783
Nov 25, 20250.190.190.180.180.18-4.35%295,200
Nov 24, 20250.190.200.180.180.185.75%910,430
Nov 21, 20250.200.200.170.170.17-8.90%1,068,291
Nov 20, 20250.190.210.190.190.192.96%851,995
Nov 19, 20250.180.200.160.190.192.49%1,263,731
Nov 18, 20250.200.200.180.180.18-9.50%1,677,209
Nov 17, 20250.180.230.180.200.2014.29%6,096,824
Nov 14, 20250.120.190.110.180.1849.57%9,062,302
Nov 13, 20250.140.150.120.120.12-19.59%3,503,951
Nov 12, 20250.180.180.130.150.15-16.38%3,626,123
Nov 11, 20250.180.190.160.170.17-4.92%3,016,613
Nov 10, 20250.240.310.180.180.18-20.43%14,023,560
Nov 7, 20250.170.230.170.230.2342.86%13,304,420
Nov 6, 20250.130.170.130.160.1627.78%8,785,828
Nov 5, 20250.100.140.100.130.1329.10%4,602,036
Nov 4, 20250.100.110.100.100.106.09%1,206,390
Nov 3, 20250.090.110.090.090.093.37%2,437,999
Oct 31, 20250.080.090.070.090.0926.78%1,782,606
Oct 30, 20250.080.080.070.070.07-14.39%697,639
Oct 29, 20250.090.090.080.080.08-8.28%364,958
Oct 28, 20250.100.100.080.090.09-7.64%1,117,833
Oct 27, 20250.080.120.070.100.1062.42%4,638,201
Oct 24, 20250.060.080.060.060.06-1.65%496,823
Oct 23, 20250.060.060.060.060.06-1.94%61,310
Oct 22, 20250.060.060.060.060.06-1.28%44,255
Oct 21, 20250.060.060.060.060.062.62%51,385
Oct 20, 20250.060.060.060.060.06-32,559
Oct 17, 20250.060.060.060.060.06-2.56%30,106
Oct 16, 20250.070.070.060.060.06-0.63%142,911
Oct 15, 20250.060.070.060.060.061.61%86,854
Oct 14, 20250.060.060.060.060.065.44%162,017