Valbiotis SA (ALVAL.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.9500 | 4.1200 | 3.9000 | 4.1100 | 4.1100 | 49,465 |
| Apr 29, 2024 | 3.9400 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 24,900 |
| Apr 26, 2024 | 3.9200 | 3.9750 | 3.9000 | 3.9000 | 3.9000 | 42,504 |
| Apr 25, 2024 | 3.9250 | 4.0800 | 3.8650 | 3.9650 | 3.9650 | 36,565 |
| Apr 24, 2024 | 3.9150 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 8,807 |
| Apr 23, 2024 | 3.8900 | 3.9500 | 3.8550 | 3.9250 | 3.9250 | 54,196 |
| Apr 22, 2024 | 3.8650 | 3.8850 | 3.8200 | 3.8750 | 3.8750 | 9,725 |
| Apr 19, 2024 | 3.8950 | 3.9000 | 3.7200 | 3.8650 | 3.8650 | 8,045 |
| Apr 18, 2024 | 3.8400 | 3.8950 | 3.7100 | 3.8850 | 3.8850 | 21,143 |
| Apr 17, 2024 | 3.7900 | 3.8800 | 3.7500 | 3.8400 | 3.8400 | 8,391 |
| Apr 16, 2024 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | 3.8000 | 18,185 |
| Apr 15, 2024 | 3.9550 | 3.9550 | 3.8600 | 3.8750 | 3.8750 | 16,861 |
| Apr 12, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 13,654 |
| Apr 11, 2024 | 3.9750 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 14,610 |
| Apr 10, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 16,164 |
| Apr 09, 2024 | 3.9950 | 4.0400 | 3.9600 | 4.0400 | 4.0400 | 14,547 |
| Apr 08, 2024 | 4.0300 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 37,490 |
| Apr 05, 2024 | 4.0600 | 4.0600 | 3.9000 | 4.0350 | 4.0350 | 24,251 |
| Apr 04, 2024 | 3.9500 | 4.0800 | 3.8600 | 4.0550 | 4.0550 | 95,894 |
| Apr 03, 2024 | 3.8200 | 4.1450 | 3.7550 | 3.8800 | 3.8800 | 179,925 |
| Apr 02, 2024 | 3.6300 | 3.6750 | 3.5600 | 3.6250 | 3.6250 | 21,162 |
| Mar 28, 2024 | 3.6000 | 3.7000 | 3.5600 | 3.6300 | 3.6300 | 24,866 |
| Mar 27, 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 19,607 |
| Mar 26, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.5000 | 3.5000 | 27,458 |
| Mar 25, 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 28,345 |
| Mar 22, 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 12,885 |
| Mar 21, 2024 | 3.6400 | 3.7500 | 3.6000 | 3.6600 | 3.6600 | 26,803 |
| Mar 20, 2024 | 3.5300 | 3.6400 | 3.4100 | 3.5800 | 3.5800 | 50,758 |
| Mar 19, 2024 | 3.8400 | 3.8400 | 3.5000 | 3.7200 | 3.7200 | 54,903 |
| Mar 18, 2024 | 3.8700 | 3.8900 | 3.7600 | 3.8400 | 3.8400 | 9,746 |
| Mar 15, 2024 | 3.9500 | 3.9800 | 3.7100 | 3.8700 | 3.8700 | 32,371 |
| Mar 14, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 5,865 |
| Mar 13, 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 4,931 |
| Mar 12, 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 24,358 |
| Mar 11, 2024 | 3.9700 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 14,243 |
| Mar 08, 2024 | 3.9900 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 19,341 |
| Mar 07, 2024 | 4.0200 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 25,881 |
| Mar 06, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 9,569 |
| Mar 05, 2024 | 4.1900 | 4.1900 | 3.9600 | 3.9800 | 3.9800 | 23,403 |
| Mar 04, 2024 | 4.1400 | 4.2800 | 4.1400 | 4.1700 | 4.1700 | 59,817 |
| Mar 01, 2024 | 4.0900 | 4.1400 | 4.0200 | 4.1300 | 4.1300 | 26,413 |
| Feb 29, 2024 | 4.0600 | 4.0600 | 3.9700 | 4.0600 | 4.0600 | 12,215 |
| Feb 28, 2024 | 4.1400 | 4.1400 | 3.9600 | 4.0600 | 4.0600 | 29,438 |
| Feb 27, 2024 | 4.1200 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 18,489 |
| Feb 26, 2024 | 4.0100 | 4.1800 | 3.9300 | 4.1200 | 4.1200 | 36,540 |
| Feb 23, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 21,019 |
| Feb 22, 2024 | 3.9300 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 13,759 |
| Feb 21, 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 35,936 |
| Feb 20, 2024 | 3.9800 | 4.0300 | 3.8900 | 4.0000 | 4.0000 | 23,059 |
| Feb 19, 2024 | 4.1200 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 13,325 |
| Feb 16, 2024 | 4.1000 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 22,561 |
| Feb 15, 2024 | 3.9300 | 4.0800 | 3.9300 | 4.0700 | 4.0700 | 15,349 |
| Feb 14, 2024 | 4.0000 | 4.0100 | 3.8900 | 3.9200 | 3.9200 | 30,305 |
| Feb 13, 2024 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 21,425 |
| Feb 12, 2024 | 3.9600 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 42,116 |
| Feb 09, 2024 | 4.0700 | 4.0700 | 3.9700 | 4.0000 | 4.0000 | 16,026 |
| Feb 08, 2024 | 4.1600 | 4.2100 | 3.9700 | 4.0700 | 4.0700 | 32,510 |
| Feb 07, 2024 | 4.2200 | 4.2800 | 4.0600 | 4.1900 | 4.1900 | 43,460 |
| Feb 06, 2024 | 4.0300 | 4.2800 | 4.0300 | 4.2200 | 4.2200 | 42,229 |
| Feb 05, 2024 | 4.0100 | 4.1200 | 3.9800 | 4.1000 | 4.1000 | 67,954 |
| Feb 02, 2024 | 4.0200 | 4.2200 | 3.9700 | 4.1100 | 4.1100 | 42,932 |
| Feb 01, 2024 | 4.0000 | 4.0900 | 3.9400 | 4.0000 | 4.0000 | 34,202 |
| Jan 31, 2024 | 4.2400 | 4.2400 | 3.9500 | 4.0400 | 4.0400 | 72,694 |
| Jan 30, 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.2000 | 42,545 |
| Jan 29, 2024 | 4.3400 | 4.4000 | 4.1400 | 4.2300 | 4.2300 | 42,087 |
| Jan 26, 2024 | 4.4000 | 4.4400 | 4.3000 | 4.3600 | 4.3600 | 19,885 |
| Jan 25, 2024 | 4.2000 | 4.4400 | 4.1100 | 4.4400 | 4.4400 | 42,242 |
| Jan 24, 2024 | 4.4500 | 4.4600 | 4.1600 | 4.2800 | 4.2800 | 40,586 |
| Jan 23, 2024 | 4.5100 | 4.5100 | 4.2500 | 4.4000 | 4.4000 | 31,638 |
| Jan 22, 2024 | 4.5600 | 4.6200 | 4.4100 | 4.5200 | 4.5200 | 54,218 |
| Jan 19, 2024 | 4.5900 | 4.6600 | 4.5200 | 4.6000 | 4.6000 | 26,913 |
| Jan 18, 2024 | 4.7000 | 4.7000 | 4.5600 | 4.6100 | 4.6100 | 29,864 |
| Jan 17, 2024 | 4.9200 | 4.9200 | 4.5000 | 4.6600 | 4.6600 | 82,727 |
| Jan 16, 2024 | 4.6600 | 4.9400 | 4.5900 | 4.9000 | 4.9000 | 41,546 |
| Jan 15, 2024 | 4.5400 | 4.6700 | 4.5300 | 4.6700 | 4.6700 | 25,069 |
| Jan 12, 2024 | 4.6600 | 4.7300 | 4.5000 | 4.6000 | 4.6000 | 76,469 |
| Jan 11, 2024 | 4.8100 | 4.8800 | 4.6400 | 4.7400 | 4.7400 | 39,096 |
| Jan 10, 2024 | 4.8400 | 4.9200 | 4.8000 | 4.8000 | 4.8000 | 16,376 |
| Jan 09, 2024 | 4.9800 | 5.0200 | 4.8200 | 4.8400 | 4.8400 | 22,065 |
| Jan 08, 2024 | 5.0800 | 5.0800 | 4.9100 | 4.9500 | 4.9500 | 25,315 |
| Jan 05, 2024 | 4.8400 | 5.1600 | 4.7000 | 5.1200 | 5.1200 | 65,403 |
| Jan 04, 2024 | 4.9700 | 5.0800 | 4.7800 | 4.8800 | 4.8800 | 38,033 |
| Jan 03, 2024 | 5.1200 | 5.1200 | 4.9100 | 4.9900 | 4.9900 | 29,637 |
| Jan 02, 2024 | 5.1600 | 5.3000 | 5.0000 | 5.0600 | 5.0600 | 140,331 |
| Dec 29, 2023 | 4.6300 | 5.1800 | 4.6300 | 5.0000 | 5.0000 | 195,876 |
| Dec 28, 2023 | 4.5800 | 4.6100 | 4.5000 | 4.5700 | 4.5700 | 67,249 |
| Dec 27, 2023 | 4.6600 | 4.6600 | 4.5100 | 4.6100 | 4.6100 | 53,941 |
| Dec 22, 2023 | 4.6400 | 4.6700 | 4.5800 | 4.6700 | 4.6700 | 86,694 |
| Dec 21, 2023 | 4.6500 | 4.6700 | 4.5700 | 4.6500 | 4.6500 | 67,030 |
| Dec 20, 2023 | 4.6500 | 4.6800 | 4.6200 | 4.6500 | 4.6500 | 53,789 |
| Dec 19, 2023 | 4.6500 | 4.6600 | 4.6100 | 4.6500 | 4.6500 | 53,032 |
| Dec 18, 2023 | 4.7000 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 96,161 |
| Dec 15, 2023 | 4.6100 | 4.6700 | 4.5800 | 4.6600 | 4.6600 | 85,215 |
| Dec 14, 2023 | 4.6500 | 4.7100 | 4.6000 | 4.6200 | 4.6200 | 66,819 |
| Dec 13, 2023 | 4.8400 | 4.8400 | 4.6000 | 4.6400 | 4.6400 | 88,560 |
| Dec 12, 2023 | 4.9000 | 5.0800 | 4.7200 | 4.8000 | 4.8000 | 336,028 |
| Dec 11, 2023 | 5.5400 | 5.6800 | 5.4000 | 5.6400 | 5.6400 | 28,439 |
| Dec 08, 2023 | 5.2000 | 5.6000 | 5.1600 | 5.5800 | 5.5800 | 44,209 |
| Dec 07, 2023 | 5.3200 | 5.3400 | 5.1600 | 5.2000 | 5.2000 | 14,398 |
| Dec 06, 2023 | 5.1600 | 5.3800 | 5.1600 | 5.3600 | 5.3600 | 23,169 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.