Téléverbier SA (EPA:TVRB)
France
· Delayed Price · Currency is EUR 70.50
0.00 (0.00%)
Apr 20, 2026, 11:30 AM CET
Téléverbier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 5 |
| Apr 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Apr 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Apr 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.27 | 10.08% | 11 |
| Apr 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Apr 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Apr 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | 2 |
| Apr 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Apr 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Apr 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | 4 |
| Mar 31, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Mar 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Mar 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Mar 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Mar 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Mar 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | - | - |
| Mar 23, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.83 | -3.01% | 20 |
| Mar 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.81 | - | - |
| Mar 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.81 | - | - |
| Mar 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.81 | - | - |
| Mar 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.81 | - | 20 |
| Mar 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.81 | - | 21 |
| Mar 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.81 | - | 45 |
| Mar 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.81 | 2.31% | 10 |
| Mar 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.33 | - | - |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.33 | 1.56% | 168 |
| Mar 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.34 | 0.79% | 100 |
| Mar 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.85 | - | - |
| Mar 5, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.85 | 0.79% | 3 |
| Mar 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | - | - |
| Mar 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | - | - |
| Mar 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | - | - |
| Feb 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | - | - |
| Feb 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | 3.28% | 50 |
| Feb 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | - | - |
| Feb 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | - | - |
| Feb 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | - | - |
| Feb 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | - | 25 |
| Feb 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | 4.27% | 476 |
| Feb 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.90 | 4.46% | 10 |
| Feb 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | - | - |
| Feb 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | -0.88% | 4 |
| Feb 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.92 | - | - |
| Feb 12, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 55.92 | - | 76 |
| Feb 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.92 | -0.88% | 102 |
| Feb 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Feb 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | 3.64% | 3 |
| Feb 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.43 | - | - |
| Feb 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.43 | - | - |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.43 | -5.17% | 4 |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.40 | -1.69% | 151 |
| Feb 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| Jan 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| Jan 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| Jan 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| Jan 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | 5.36% | 25 |
| Jan 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | - | - |
| Jan 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | - | - |
| Jan 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | -1.75% | 101 |
| Jan 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Jan 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | 1.79% | 25 |
| Jan 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | - | - |
| Dec 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | -1.75% | 50 |
| Dec 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | 244 |
| Dec 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Dec 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | 1.79% | 2 |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | - | - |