Valerio Therapeutics ALVIO
EURONEXT · Frankreich · Gesundheitstechnologie
€0,5300-0,00 (-0,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,53 | -0,19 % | €0,55 | €0,55 | €0,52 | 159,18K |
| 2026-09-30 | €0,53 | -3,63 % | €0,54 | €0,55 | €0,52 | 578,32K |
| 2026-09-29 | €0,55 | -5,97 % | €0,60 | €0,60 | €0,54 | 500,33K |
| 2026-09-28 | €0,59 | +4,64 % | €0,55 | €0,60 | €0,55 | 498,00K |
| 2026-09-25 | €0,56 | +0,36 % | €0,55 | €0,57 | €0,54 | 369,00K |
| 2026-09-24 | €0,56 | -2,11 % | €0,59 | €0,59 | €0,56 | 371,28K |
| 2026-09-23 | €0,57 | -1,55 % | €0,57 | €0,59 | €0,57 | 254,76K |
| 2026-09-22 | €0,58 | -0,52 % | €0,57 | €0,59 | €0,57 | 335,30K |
| 2026-09-21 | €0,58 | -0,34 % | €0,60 | €0,60 | €0,57 | 603,10K |
| 2026-09-18 | €0,58 | -7,30 % | €0,62 | €0,63 | €0,58 | 611,01K |
| 2026-09-17 | €0,63 | 0,00 % | €0,62 | €0,64 | €0,62 | 303,96K |
| 2026-09-16 | €0,63 | -2,93 % | €0,64 | €0,66 | €0,63 | 406,02K |
| 2026-09-15 | €0,65 | -3,13 % | €0,67 | €0,69 | €0,65 | 336,86K |
| 2026-09-14 | €0,67 | -2,90 % | €0,68 | €0,71 | €0,67 | 236,76K |
| 2026-09-11 | €0,69 | -2,27 % | €0,71 | €0,71 | €0,69 | 160,84K |
| 2026-09-10 | €0,71 | -1,94 % | €0,72 | €0,73 | €0,70 | 201,51K |
| 2026-09-09 | €0,72 | +1,12 % | €0,71 | €0,74 | €0,69 | 528,06K |
| 2026-09-08 | €0,71 | +5,95 % | €0,67 | €0,73 | €0,67 | 626,90K |
| 2026-09-07 | €0,67 | -1,32 % | €0,69 | €0,69 | €0,66 | 388,14K |
| 2026-09-04 | €0,68 | -1,30 % | €0,70 | €0,70 | €0,66 | 901,07K |
| 2026-09-03 | €0,69 | -1,85 % | €0,70 | €0,74 | €0,69 | 773,13K |
| 2026-09-02 | €0,70 | -2,77 % | €0,73 | €0,74 | €0,69 | 632,18K |
| 2026-09-01 | €0,72 | -2,56 % | €0,73 | €0,74 | €0,67 | 1,00M |
| 2026-08-31 | €0,74 | -4,01 % | €0,77 | €0,78 | €0,72 | 1,01M |
| 2026-08-28 | €0,77 | -2,64 % | €0,79 | €0,80 | €0,77 | 442,92K |
| 2026-08-27 | €0,79 | -6,15 % | €0,89 | €0,89 | €0,77 | 2,35M |
| 2026-08-26 | €0,85 | +4,44 % | €0,80 | €0,92 | €0,80 | 2,04M |
| 2026-08-25 | €0,81 | +2,53 % | €0,77 | €0,91 | €0,76 | 4,02M |
| 2026-08-24 | €0,79 | -7,06 % | €0,80 | €0,84 | €0,72 | 2,87M |
| 2026-08-21 | €0,85 | +10,39 % | €0,77 | €0,85 | €0,75 | 1,23M |
| 2026-08-20 | €0,77 | +0,65 % | €0,76 | €0,79 | €0,73 | 1,15M |
| 2026-08-19 | €0,76 | +0,66 % | €0,76 | €0,78 | €0,73 | 719,72K |
| 2026-08-18 | €0,76 | -3,68 % | €0,80 | €0,80 | €0,74 | 927,12K |
| 2026-08-17 | €0,79 | -1,99 % | €0,85 | €0,85 | €0,76 | 2,95M |
| 2026-08-14 | €0,81 | +5,78 % | €0,76 | €0,83 | €0,73 | 2,75M |
| 2026-08-13 | €0,76 | -0,13 % | €0,76 | €0,80 | €0,74 | 1,55M |
| 2026-08-12 | €0,76 | +11,08 % | €0,69 | €0,76 | €0,68 | 1,20M |
| 2026-08-11 | €0,69 | +0,15 % | €0,68 | €0,72 | €0,67 | 580,77K |
| 2026-08-10 | €0,69 | -2,28 % | €0,68 | €0,69 | €0,66 | 792,01K |
| 2026-08-07 | €0,70 | +13,06 % | €0,61 | €0,75 | €0,57 | 2,41M |
| 2026-08-06 | €0,62 | -11,17 % | €0,69 | €0,69 | €0,62 | 1,52M |
| 2026-08-05 | €0,70 | -1,69 % | €0,70 | €0,72 | €0,67 | 1,13M |
| 2026-08-04 | €0,71 | -4,57 % | €0,74 | €0,75 | €0,69 | 1,43M |
| 2026-08-03 | €0,74 | +0,40 % | €0,74 | €0,78 | €0,74 | 926,51K |
| 2026-07-31 | €0,74 | -1,07 % | €0,71 | €0,78 | €0,70 | 1,38M |
| 2026-07-30 | €0,75 | -0,13 % | €0,75 | €0,77 | €0,71 | 1,16M |
| 2026-07-29 | €0,75 | +0,40 % | €0,76 | €0,79 | €0,74 | 2,19M |
| 2026-07-28 | €0,75 | -3,98 % | €0,82 | €0,86 | €0,74 | 3,04M |
| 2026-07-27 | €0,78 | +11,14 % | €0,72 | €0,84 | €0,69 | 6,20M |
| 2026-07-24 | €0,70 | +12,18 % | €0,63 | €0,70 | €0,54 | 3,93M |
| 2026-07-23 | €0,62 | -20,20 % | €0,76 | €0,77 | €0,62 | 4,62M |
| 2026-07-22 | €0,78 | -10,93 % | €0,88 | €0,89 | €0,74 | 3,12M |
| 2026-07-21 | €0,88 | +5,78 % | €0,83 | €0,98 | €0,79 | 6,66M |
| 2026-07-20 | €0,83 | +36,07 % | €0,58 | €0,85 | €0,57 | 6,84M |
| 2026-07-17 | €0,61 | +2,18 % | €0,57 | €0,61 | €0,51 | 3,70M |
| 2026-07-16 | €0,60 | +30,78 % | €0,46 | €0,60 | €0,46 | 7,70M |
| 2026-07-15 | €0,46 | +6,41 % | €0,43 | €0,50 | €0,43 | 2,46M |
| 2026-07-14 | €0,43 | +7,25 % | €0,39 | €0,43 | €0,37 | 1,25M |
| 2026-07-13 | €0,40 | -11,11 % | €0,45 | €0,46 | €0,40 | 782,72K |
| 2026-07-10 | €0,45 | 0,00 % | €0,44 | €0,48 | €0,44 | 1,16M |
| 2026-07-09 | €0,45 | -1,10 % | €0,45 | €0,46 | €0,41 | 953,55K |
| 2026-07-08 | €0,46 | -1,09 % | €0,46 | €0,49 | €0,43 | 1,48M |
| 2026-07-07 | €0,46 | +6,98 % | €0,40 | €0,50 | €0,39 | 2,87M |
| 2026-07-06 | €0,43 | -15,69 % | €0,48 | €0,50 | €0,40 | 4,01M |
| 2026-07-03 | €0,51 | +37,84 % | €0,40 | €0,53 | €0,40 | 9,08M |
| 2026-07-02 | €0,37 | +42,58 % | €0,27 | €0,37 | €0,27 | 5,36M |
| 2026-07-01 | €0,26 | +20,98 % | €0,22 | €0,32 | €0,21 | 5,41M |
| 2026-06-30 | €0,21 | +0,94 % | €0,21 | €0,22 | €0,20 | 349,05K |
| 2026-06-29 | €0,21 | +7,98 % | €0,20 | €0,21 | €0,19 | 482,18K |
| 2026-06-26 | €0,20 | -1,40 % | €0,20 | €0,20 | €0,19 | 60,57K |
| 2026-06-25 | €0,20 | +0,20 % | €0,20 | €0,20 | €0,19 | 69,98K |
| 2026-06-24 | €0,20 | +0,61 % | €0,20 | €0,21 | €0,20 | 62,15K |
| 2026-06-23 | €0,20 | -1,00 % | €0,19 | €0,20 | €0,19 | 44,35K |
| 2026-06-22 | €0,20 | -3,38 % | €0,21 | €0,21 | €0,19 | 181,31K |
| 2026-06-19 | €0,21 | -0,96 % | €0,21 | €0,21 | €0,20 | 42,81K |
| 2026-06-18 | €0,21 | +3,72 % | €0,21 | €0,21 | €0,20 | 261,43K |
| 2026-06-17 | €0,20 | +3,87 % | €0,22 | €0,22 | €0,19 | 445,32K |
| 2026-06-16 | €0,19 | +1,57 % | €0,20 | €0,20 | €0,19 | 74,99K |
| 2026-06-15 | €0,19 | -1,44 % | €0,20 | €0,20 | €0,19 | 70,13K |
| 2026-06-12 | €0,19 | -1,92 % | €0,20 | €0,20 | €0,19 | 208,91K |
| 2026-06-11 | €0,20 | -2,18 % | €0,20 | €0,20 | €0,19 | 132,91K |
| 2026-06-10 | €0,20 | -0,74 % | €0,20 | €0,21 | €0,20 | 84,77K |
| 2026-06-09 | €0,20 | +1,75 % | €0,20 | €0,21 | €0,20 | 147,84K |
| 2026-06-08 | €0,20 | +2,35 % | €0,20 | €0,21 | €0,19 | 781,18K |
| 2026-06-05 | €0,20 | +1,98 % | €0,19 | €0,20 | €0,19 | 196,59K |
| 2026-06-04 | €0,19 | -0,73 % | €0,19 | €0,19 | €0,19 | 188,95K |
| 2026-06-03 | €0,19 | +2,66 % | €0,19 | €0,19 | €0,19 | 164,83K |
| 2026-06-02 | €0,19 | -1,98 % | €0,19 | €0,20 | €0,19 | 295,73K |
| 2026-06-01 | €0,19 | -1,13 % | €0,19 | €0,20 | €0,19 | 199,82K |
| 2026-05-29 | €0,19 | +4,41 % | €0,20 | €0,20 | €0,19 | 189,14K |