Canada markets close in 5 hours 49 minutes

TheraVet SA (ALVET.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.69600.0000 (0.00%)
As of 11:41AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.68400.69600.68400.69600.6960752
May 02, 20240.69600.69600.65200.69600.69604,122
Apr 30, 20240.67000.70000.66600.69600.69606,416
Apr 29, 20240.70000.70000.68000.70000.70004,836
Apr 26, 20240.78000.78000.71000.71000.71008,021
Apr 25, 20240.78000.78000.75000.77800.77801,043
Apr 24, 20240.75000.79000.75000.79000.790011,791
Apr 23, 20240.78000.78800.77800.77800.77802,380
Apr 22, 20240.79000.79000.74400.78000.78002,256
Apr 19, 20240.73000.78000.70000.78000.78005,794
Apr 18, 20240.76400.77000.70000.73200.732010,253
Apr 17, 20240.74200.78000.72000.78000.780012,173
Apr 16, 20240.78000.81000.71400.78800.788019,952
Apr 15, 20240.83200.83200.78000.78000.78006,621
Apr 12, 20240.84000.84800.83000.83000.83002,148
Apr 11, 20240.86000.86000.81000.84000.84004,840
Apr 10, 20240.92000.98800.86000.86000.860071,490
Apr 09, 20240.88400.88600.86400.88600.8860621
Apr 08, 20240.89000.89000.87800.88800.8880680
Apr 05, 20240.87800.88000.86600.88000.88001,442
Apr 04, 20240.92800.92800.88000.89000.89006,980
Apr 03, 20240.93200.94800.88000.92800.92803,157
Apr 02, 20240.90000.97200.87800.94800.94803,978
Mar 28, 20240.94600.98000.93000.97400.97401,645
Mar 27, 20240.98800.98800.85200.98000.980013,286
Mar 26, 20240.99000.99000.96800.98800.9880410
Mar 25, 20240.99000.99000.98400.98800.98802,623
Mar 22, 20240.99000.99000.96000.98800.9880398
Mar 21, 20240.98000.99000.97000.99000.99001,154
Mar 20, 20240.96200.98000.95000.98000.98001,109
Mar 19, 20240.98000.98600.98000.98600.98601,239
Mar 18, 20241.00001.00000.95000.98000.98001,760
Mar 15, 20241.00001.00000.94000.99800.99801,961
Mar 14, 20240.99001.00000.93800.99000.99002,671
Mar 13, 20241.00001.08500.95001.01001.010060,344
Mar 12, 20241.00001.00000.97001.00001.00009,463
Mar 11, 20241.00001.02000.97801.02001.020023,802
Mar 08, 20240.99000.99000.96000.99000.99008,955
Mar 07, 20240.98801.00000.97000.99800.998031,808
Mar 06, 20240.99400.99800.98000.99600.99604,101
Mar 05, 20241.00001.01500.98001.00001.00005,131
Mar 04, 20241.02001.05000.98001.00001.000011,138
Mar 01, 20240.99801.02000.98001.00001.000020,745
Feb 29, 20241.00001.05000.98001.00001.000022,223
Feb 28, 20241.10001.10500.97000.97000.970035,118
Feb 27, 20241.11001.12001.07001.12001.12004,164
Feb 26, 20241.13501.13501.03501.12001.120013,213
Feb 23, 20241.14001.14001.10001.13001.13004,653
Feb 22, 20241.14001.15001.12001.15001.15003,397
Feb 21, 20241.15501.15501.10001.14001.14007,343
Feb 20, 20241.09001.18001.06501.14001.140024,307
Feb 19, 20241.03501.12001.03501.09001.09008,493
Feb 16, 20241.10001.17501.08001.10001.100014,103
Feb 15, 20241.10001.20001.10001.10001.100013,303
Feb 14, 20241.24001.25001.12001.17501.17502,341
Feb 13, 20241.26501.28501.20001.25001.25001,671
Feb 12, 20241.27501.29001.21001.27501.27501,092
Feb 09, 20241.23001.28501.23001.28501.2850635
Feb 08, 20241.28001.28501.22501.26501.26502,166
Feb 07, 20241.29001.32001.25001.29001.29005,407
Feb 06, 20241.33001.33001.24501.29001.29002,287
Feb 05, 20241.31001.34501.24001.25001.25001,930
Feb 02, 20241.34001.34001.30501.33001.33001,374
Feb 01, 20241.35001.35001.30001.32501.32502,039
Jan 31, 20241.36001.36001.32501.35001.3500799
Jan 30, 20241.38001.39501.32001.36001.360016,302
Jan 29, 20241.36001.36501.29001.36501.3650941
Jan 26, 20241.37501.37501.25001.36001.36007,480
Jan 25, 20241.35501.37001.31001.37001.37001,986
Jan 24, 20241.33501.37001.32001.35501.355011,374
Jan 23, 20241.42001.42001.31001.33501.335038,388
Jan 22, 20241.38001.41001.33501.33501.335049,014
Jan 19, 20241.36001.36001.29501.34501.34501,080
Jan 18, 20241.34501.35501.29501.34001.34001,207
Jan 17, 20241.40501.40501.25001.35501.355013,574
Jan 16, 20241.37001.37001.30001.36501.365082
Jan 15, 20241.34501.37001.30001.37001.3700651
Jan 12, 20241.37001.37001.29501.37001.37003,022
Jan 11, 20241.38001.39501.33501.37001.3700370
Jan 10, 20241.40001.40001.33001.38501.38501,124
Jan 09, 20241.39501.39501.34001.39001.39007,626
Jan 08, 20241.37001.37001.29501.37001.37002,139
Jan 05, 20241.37001.39001.30001.35501.35505,862
Jan 04, 20241.34001.37501.29501.37001.37005,766
Jan 03, 20241.38001.38001.30001.35001.35007,339
Jan 02, 20241.46001.46001.34501.38001.38004,732
Dec 29, 20231.44501.45001.40001.45001.4500549
Dec 28, 20231.43501.45001.40001.45001.45002,900
Dec 27, 20231.40501.45001.40001.45001.45006,448
Dec 22, 20231.45001.45001.43001.43001.4300752
Dec 21, 20231.44501.45001.44001.44001.4400205
Dec 20, 20231.48501.48501.44501.45001.4500484
Dec 19, 20231.47501.48501.46001.48501.4850786
Dec 18, 20231.48001.49001.43501.49001.4900323
Dec 15, 20231.48001.49001.48001.49001.490017
Dec 14, 20231.49001.49001.48001.49001.4900377
Dec 13, 20231.46501.48501.42001.48501.48501,190
Dec 12, 20231.53001.53001.40501.49001.49001,252
Dec 11, 20231.50001.55001.48001.54501.54505,580
Dec 08, 20231.45001.50001.45001.50001.50002,910
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...