Skip to main content
Valerio Therapeutics Société anonyme (EPA:ALVIO)
France flag France · Delayed Price · Currency is EUR
0.164
-0.012 (-6.82%)
At close: Dec 5, 2025

EPA:ALVIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.170.150.17--5.97%627,456
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
Oct 13, 20250.060.060.060.060.061.03%89,848
Oct 10, 20250.060.060.060.060.060.69%15,506
Oct 9, 20250.060.060.060.060.06-1.03%155,890
Oct 8, 20250.060.060.060.060.061.39%9,619
Oct 7, 20250.060.060.060.060.06-1.03%48,399
Oct 6, 20250.060.060.060.060.060.34%79,257
Oct 3, 20250.060.060.060.060.06-70,233
Oct 2, 20250.060.060.060.060.06-0.68%71,722
Oct 1, 20250.060.060.060.060.060.34%85,361
Sep 30, 20250.060.060.060.060.060.34%5,258
Sep 29, 20250.060.060.060.060.06-0.34%37,256
Sep 26, 20250.060.060.060.060.06-0.68%60,227
Sep 25, 20250.060.060.060.060.06-0.68%12,928
Sep 24, 20250.060.060.060.060.06-9,748
Sep 23, 20250.060.060.060.060.061.03%102,226
Sep 22, 20250.060.060.060.060.06-26,232
Sep 19, 20250.060.060.060.060.06-0.34%74,800
Sep 18, 20250.060.060.060.060.06-2.33%37,984
Sep 17, 20250.060.060.060.060.06-11,284
Sep 16, 20250.060.060.060.060.06-0.33%46,210
Sep 15, 20250.060.060.060.060.060.67%94,748
Sep 12, 20250.060.060.060.060.06-0.33%27,698
Sep 11, 20250.060.060.060.060.060.33%37,445
Sep 10, 20250.060.060.060.060.060.34%40,431
Sep 9, 20250.060.060.060.060.062.05%37,755
Sep 8, 20250.060.060.060.060.06-3.31%30,967
Sep 5, 20250.060.060.060.060.063.78%59,553
Sep 4, 20250.060.060.060.060.06-3.32%50,618
Sep 3, 20250.060.060.060.060.06-3.22%39,362
Sep 2, 20250.060.060.060.060.061.97%37,968
Sep 1, 20250.060.060.060.060.06-0.33%116,818
Aug 29, 20250.060.060.060.060.06-1.92%16,718
Aug 28, 20250.060.060.060.060.06-1.27%30,591
Aug 27, 20250.060.070.060.060.06-0.94%46,868
Aug 26, 20250.060.060.060.060.06-1.54%147,944
Aug 25, 20250.060.070.060.060.06-0.31%48,586
Aug 22, 20250.070.070.070.070.07-0.91%137,375
Aug 21, 20250.060.070.060.070.07-36,446
Aug 20, 20250.070.070.060.070.07-0.61%49,396
Aug 19, 20250.060.070.060.070.071.23%24,494
Aug 18, 20250.060.070.060.070.07-71,676
Aug 15, 20250.070.070.060.070.070.31%51,525
Aug 14, 20250.060.070.060.070.071.25%16,315
Aug 13, 20250.060.070.060.060.06-0.31%37,703
Aug 12, 20250.060.060.060.060.06-89,389
Aug 11, 20250.060.070.060.060.06-0.92%80,429
Aug 8, 20250.060.070.060.070.07-48,350
Aug 7, 20250.060.070.060.070.070.31%31,974
Aug 6, 20250.060.070.060.060.062.86%28,657
Aug 5, 20250.070.070.060.060.06-2.78%46,646
Aug 4, 20250.060.070.060.060.06-1.82%43,141
Aug 1, 20250.070.070.060.070.07-3.23%70,059
Jul 31, 20250.070.070.060.070.073.33%399,093
Jul 30, 20250.060.070.060.070.071.54%308,607
Jul 29, 20250.060.070.060.070.0713.64%651,795
Jul 28, 20250.060.060.060.060.065.15%277,279
Jul 25, 20250.050.060.050.050.05-260,713
Jul 24, 20250.050.060.050.050.05-0.73%112,899
Jul 23, 20250.050.060.050.050.05-3.86%29,902
Jul 22, 20250.050.060.050.060.063.64%13,822
Jul 21, 20250.050.060.050.060.060.73%128,844