Valbiotis SA ALVAL
EURONEXT · Frankreich · Gesundheitstechnologie
€0,6540+0,00 (+0,62 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,65 | -5,22 % | €0,65 | €0,65 | €0,65 | 1,20K |
| 2026-09-30 | €0,69 | -2,82 % | €0,72 | €0,72 | €0,67 | 149,41K |
| 2026-09-29 | €0,71 | -1,39 % | €0,73 | €0,73 | €0,70 | 53,61K |
| 2026-09-28 | €0,72 | +2,86 % | €0,70 | €0,73 | €0,70 | 70,84K |
| 2026-09-25 | €0,70 | -0,14 % | €0,71 | €0,72 | €0,69 | 107,36K |
| 2026-09-24 | €0,70 | -6,53 % | €0,76 | €0,76 | €0,70 | 88,71K |
| 2026-09-23 | €0,75 | +3,02 % | €0,77 | €0,77 | €0,75 | 158,70K |
| 2026-09-22 | €0,73 | -2,93 % | €0,75 | €0,75 | €0,71 | 74,88K |
| 2026-09-21 | €0,75 | -0,13 % | €0,76 | €0,76 | €0,74 | 34,35K |
| 2026-09-18 | €0,75 | -2,47 % | €0,77 | €0,78 | €0,75 | 122,19K |
| 2026-09-17 | €0,77 | +3,08 % | €0,75 | €0,79 | €0,75 | 81,93K |
| 2026-09-16 | €0,75 | +0,95 % | €0,74 | €0,79 | €0,74 | 42,23K |
| 2026-09-15 | €0,74 | -1,99 % | €0,75 | €0,76 | €0,74 | 64,04K |
| 2026-09-14 | €0,75 | -3,21 % | €0,78 | €0,78 | €0,74 | 79,52K |
| 2026-09-11 | €0,78 | -3,23 % | €0,80 | €0,81 | €0,78 | 55,08K |
| 2026-09-10 | €0,81 | -0,49 % | €0,81 | €0,81 | €0,79 | 51,89K |
| 2026-09-09 | €0,81 | -0,49 % | €0,81 | €0,81 | €0,79 | 42,52K |
| 2026-09-08 | €0,81 | +0,49 % | €0,82 | €0,82 | €0,80 | 23,88K |
| 2026-09-07 | €0,81 | +2,02 % | €0,82 | €0,82 | €0,79 | 39,35K |
| 2026-09-04 | €0,79 | +2,06 % | €0,78 | €0,82 | €0,78 | 73,91K |
| 2026-09-03 | €0,78 | -1,14 % | €0,78 | €0,79 | €0,78 | 24,52K |
| 2026-09-02 | €0,79 | -1,50 % | €0,79 | €0,80 | €0,78 | 56,41K |
| 2026-09-01 | €0,80 | +1,14 % | €0,79 | €0,80 | €0,78 | 34,75K |
| 2026-08-31 | €0,79 | -2,35 % | €0,80 | €0,81 | €0,79 | 46,82K |
| 2026-08-28 | €0,81 | +0,25 % | €0,81 | €0,81 | €0,79 | 60,85K |
| 2026-08-27 | €0,81 | -1,59 % | €0,81 | €0,82 | €0,81 | 52,02K |
| 2026-08-26 | €0,82 | -1,20 % | €0,82 | €0,83 | €0,81 | 26,28K |
| 2026-08-25 | €0,83 | +2,47 % | €0,81 | €0,83 | €0,81 | 21,98K |
| 2026-08-24 | €0,81 | 0,00 % | €0,86 | €0,86 | €0,81 | 31,20K |
| 2026-08-21 | €0,81 | +0,25 % | €0,81 | €0,82 | €0,81 | 28,32K |
| 2026-08-20 | €0,81 | -2,88 % | €0,82 | €0,82 | €0,80 | 94,98K |
| 2026-08-19 | €0,83 | +0,97 % | €0,83 | €0,83 | €0,80 | 162,50K |
| 2026-08-18 | €0,82 | -3,74 % | €0,84 | €0,85 | €0,82 | 82,54K |
| 2026-08-17 | €0,86 | -0,47 % | €0,88 | €0,88 | €0,84 | 93,03K |
| 2026-08-14 | €0,86 | -1,04 % | €0,87 | €0,89 | €0,85 | 192,47K |
| 2026-08-13 | €0,87 | +5,72 % | €0,84 | €0,91 | €0,84 | 614,58K |
| 2026-08-12 | €0,82 | -0,24 % | €0,82 | €0,83 | €0,81 | 74,70K |
| 2026-08-11 | €0,82 | +1,23 % | €0,81 | €0,82 | €0,80 | 98,50K |
| 2026-08-10 | €0,81 | +1,24 % | €0,82 | €0,82 | €0,79 | 75,95K |
| 2026-08-07 | €0,80 | +1,77 % | €0,80 | €0,85 | €0,78 | 225,11K |
| 2026-08-06 | €0,79 | +0,64 % | €0,79 | €0,81 | €0,77 | 61,94K |
| 2026-08-05 | €0,79 | +2,48 % | €0,77 | €0,80 | €0,77 | 87,29K |
| 2026-08-04 | €0,77 | +1,46 % | €0,76 | €0,77 | €0,74 | 90,73K |
| 2026-08-03 | €0,75 | -1,95 % | €0,77 | €0,78 | €0,75 | 94,52K |
| 2026-07-31 | €0,77 | -0,26 % | €0,77 | €0,78 | €0,76 | 50,11K |
| 2026-07-30 | €0,77 | +1,58 % | €0,76 | €0,79 | €0,76 | 35,72K |
| 2026-07-29 | €0,76 | -1,30 % | €0,78 | €0,80 | €0,76 | 61,12K |
| 2026-07-28 | €0,77 | -1,28 % | €0,76 | €0,78 | €0,75 | 76,49K |
| 2026-07-27 | €0,78 | -1,27 % | €0,79 | €0,80 | €0,77 | 46,37K |
| 2026-07-24 | €0,79 | +0,64 % | €0,78 | €0,80 | €0,78 | 45,24K |
| 2026-07-23 | €0,79 | -1,13 % | €0,83 | €0,83 | €0,78 | 105,60K |
| 2026-07-22 | €0,79 | +3,52 % | €0,77 | €0,79 | €0,76 | 35,22K |
| 2026-07-21 | €0,77 | -0,90 % | €0,77 | €0,77 | €0,76 | 82,14K |
| 2026-07-20 | €0,77 | -3,01 % | €0,80 | €0,80 | €0,77 | 46,73K |
| 2026-07-17 | €0,80 | +1,14 % | €0,80 | €0,80 | €0,78 | 24,83K |
| 2026-07-16 | €0,79 | +1,02 % | €0,80 | €0,80 | €0,77 | 33,06K |
| 2026-07-15 | €0,78 | -1,26 % | €0,80 | €0,80 | €0,78 | 75,82K |
| 2026-07-14 | €0,79 | -0,50 % | €0,84 | €0,84 | €0,79 | 29,74K |
| 2026-07-13 | €0,80 | +0,63 % | €0,80 | €0,81 | €0,79 | 24,02K |
| 2026-07-10 | €0,79 | +1,67 % | €0,78 | €0,79 | €0,78 | 30,61K |
| 2026-07-09 | €0,78 | -3,48 % | €0,80 | €0,82 | €0,78 | 91,00K |
| 2026-07-08 | €0,81 | 0,00 % | €0,82 | €0,82 | €0,78 | 92,74K |
| 2026-07-07 | €0,81 | -1,83 % | €0,83 | €0,83 | €0,77 | 182,95K |
| 2026-07-06 | €0,82 | -3,53 % | €0,86 | €0,86 | €0,81 | 119,95K |
| 2026-07-03 | €0,85 | +2,91 % | €0,84 | €0,87 | €0,83 | 258,29K |
| 2026-07-02 | €0,83 | +4,56 % | €0,81 | €0,86 | €0,80 | 116,97K |
| 2026-07-01 | €0,79 | -1,74 % | €0,80 | €0,80 | €0,77 | 152,94K |
| 2026-06-30 | €0,80 | +0,50 % | €0,81 | €0,84 | €0,80 | 179,77K |
| 2026-06-29 | €0,80 | +7,38 % | €0,74 | €0,82 | €0,74 | 502,90K |
| 2026-06-26 | €0,75 | -7,22 % | €0,76 | €0,78 | €0,74 | 474,31K |
| 2026-06-25 | €0,80 | -5,53 % | €0,84 | €0,85 | €0,80 | 161,24K |
| 2026-06-24 | €0,85 | -2,52 % | €0,87 | €0,87 | €0,82 | 211,58K |
| 2026-06-23 | €0,87 | +1,63 % | €0,85 | €0,89 | €0,83 | 133,37K |
| 2026-06-22 | €0,86 | -0,69 % | €0,88 | €0,90 | €0,85 | 188,44K |
| 2026-06-19 | €0,86 | -2,70 % | €0,88 | €0,88 | €0,86 | 40,43K |
| 2026-06-18 | €0,89 | +0,11 % | €0,89 | €0,90 | €0,86 | 146,01K |
| 2026-06-17 | €0,89 | +0,68 % | €0,89 | €0,89 | €0,88 | 47,55K |
| 2026-06-16 | €0,88 | +0,34 % | €0,88 | €0,89 | €0,88 | 85,48K |
| 2026-06-15 | €0,88 | -1,46 % | €0,89 | €0,90 | €0,87 | 131,18K |
| 2026-06-12 | €0,89 | +0,56 % | €0,90 | €0,90 | €0,87 | 113,83K |
| 2026-06-11 | €0,89 | -0,45 % | €0,87 | €0,91 | €0,87 | 81,71K |
| 2026-06-10 | €0,89 | 0,00 % | €0,90 | €0,91 | €0,86 | 111,33K |
| 2026-06-09 | €0,89 | -2,16 % | €0,91 | €0,91 | €0,87 | 207,80K |
| 2026-06-08 | €0,91 | -7,50 % | €0,94 | €0,95 | €0,88 | 547,01K |
| 2026-06-05 | €0,98 | -5,48 % | €1,05 | €1,05 | €0,98 | 170,80K |
| 2026-06-04 | €1,04 | -5,03 % | €1,10 | €1,10 | €1,03 | 208,05K |
| 2026-06-03 | €1,10 | +1,27 % | €1,08 | €1,14 | €1,08 | 146,05K |
| 2026-06-02 | €1,08 | -5,11 % | €1,12 | €1,12 | €1,08 | 78,95K |
| 2026-06-01 | €1,14 | -1,21 % | €1,16 | €1,19 | €1,10 | 166,25K |
| 2026-05-29 | €1,15 | -2,20 % | €1,16 | €1,21 | €1,15 | 248,92K |