Skip to main content
Valerio Therapeutics Société anonyme (EPA:ALVIO)
France flag France · Delayed Price · Currency is EUR
0.151
-0.006 (-3.57%)
Apr 28, 2026, 5:35 PM CET

EPA:ALVIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.150.15-3.57%59,332
Apr 27, 20260.160.160.150.160.160.51%181,557
Apr 24, 20260.150.160.150.160.162.63%89,105
Apr 23, 20260.150.160.150.150.150.66%416,525
Apr 22, 20260.150.150.150.150.15-1.31%102,067
Apr 21, 20260.150.150.140.150.150.66%305,026
Apr 20, 20260.150.150.140.150.157.04%307,757
Apr 17, 20260.140.150.130.140.145.19%595,382
Apr 16, 20260.130.140.130.140.145.47%220,012
Apr 15, 20260.130.130.130.130.13-1.54%38,428
Apr 14, 20260.130.130.120.130.13-2.26%107,617
Apr 13, 20260.130.130.130.130.132.31%205,431
Apr 10, 20260.130.130.130.130.13-1.66%178,008
Apr 9, 20260.130.130.120.130.134.09%348,021
Apr 8, 20260.120.130.120.130.134.96%171,565
Apr 7, 20260.120.130.110.120.12-1.22%186,793
Apr 2, 20260.120.120.120.120.121.24%22,187
Apr 1, 20260.120.120.110.120.122.54%131,537
Mar 31, 20260.110.120.110.120.124.42%83,743
Mar 30, 20260.120.120.110.110.11-3.42%115,104
Mar 27, 20260.120.120.110.120.121.74%110,403
Mar 26, 20260.110.120.110.120.120.88%166,012
Mar 25, 20260.110.120.110.110.113.64%56,648
Mar 24, 20260.130.130.110.110.113.77%442,897
Mar 23, 20260.110.110.100.110.11-6.19%382,343
Mar 20, 20260.120.120.110.110.11-1.74%235,193
Mar 19, 20260.120.120.110.120.127.48%268,188
Mar 18, 20260.130.130.100.110.11-18.94%1,112,894
Mar 17, 20260.130.140.130.130.13-80,814
Mar 16, 20260.140.140.130.130.13-2.22%189,614
Mar 13, 20260.130.140.130.140.14-0.37%59,724
Mar 12, 20260.140.140.130.140.14-0.37%92,060
Mar 11, 20260.140.140.140.140.14-3.89%58,565
Mar 10, 20260.140.140.130.140.143.66%68,436
Mar 9, 20260.140.140.130.140.14-4.88%49,427
Mar 6, 20260.140.150.130.140.140.35%66,376
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