Bio-UV Group SA ALTUV
EURONEXT · France · Producer Manufacturing
€1.09-0.02 (-2.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.12 | +0.45% | €1.11 | €1.12 | €1.11 | 2.34K |
| 2026-09-29 | €1.11 | -3.06% | €1.12 | €1.12 | €1.11 | 11.76K |
| 2026-09-28 | €1.14 | -4.18% | €1.20 | €1.20 | €1.10 | 33.49K |
| 2026-09-25 | €1.20 | -0.42% | €1.22 | €1.22 | €1.16 | 33.85K |
| 2026-09-24 | €1.20 | -1.23% | €1.22 | €1.22 | €1.19 | 10.21K |
| 2026-09-23 | €1.22 | +1.25% | €1.19 | €1.22 | €1.19 | 5.05K |
| 2026-09-22 | €1.20 | 0.00% | €1.21 | €1.21 | €1.20 | 11.66K |
| 2026-09-21 | €1.20 | -1.64% | €1.19 | €1.22 | €1.19 | 8.51K |
| 2026-09-18 | €1.22 | -6.15% | €1.29 | €1.30 | €1.18 | 101.93K |
| 2026-09-17 | €1.30 | -0.38% | €1.31 | €1.33 | €1.30 | 14.09K |
| 2026-09-16 | €1.30 | +0.38% | €1.30 | €1.32 | €1.30 | 4.50K |
| 2026-09-15 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 3.69K |
| 2026-09-14 | €1.30 | 0.00% | €1.30 | €1.32 | €1.30 | 10.62K |
| 2026-09-11 | €1.30 | +0.39% | €1.29 | €1.31 | €1.29 | 8.38K |
| 2026-09-10 | €1.29 | -0.77% | €1.30 | €1.33 | €1.29 | 12.67K |
| 2026-09-09 | €1.30 | -1.88% | €1.35 | €1.35 | €1.30 | 12.45K |
| 2026-09-08 | €1.33 | 0.00% | €1.35 | €1.35 | €1.33 | 3.54K |
| 2026-09-07 | €1.33 | -1.85% | €1.34 | €1.35 | €1.33 | 8.93K |
| 2026-09-04 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 9.42K |
| 2026-09-03 | €1.36 | +1.88% | €1.33 | €1.36 | €1.33 | 22.25K |
| 2026-09-02 | €1.33 | -0.75% | €1.34 | €1.34 | €1.33 | 7.85K |
| 2026-09-01 | €1.34 | +3.08% | €1.33 | €1.34 | €1.30 | 4.94K |
| 2026-08-31 | €1.30 | -1.52% | €1.32 | €1.36 | €1.29 | 90.47K |
| 2026-08-28 | €1.32 | -1.49% | €1.33 | €1.38 | €1.32 | 22.06K |
| 2026-08-27 | €1.34 | -1.83% | €1.36 | €1.36 | €1.34 | 5.58K |
| 2026-08-26 | €1.37 | +0.74% | €1.36 | €1.37 | €1.35 | 10.68K |
| 2026-08-25 | €1.36 | +0.37% | €1.36 | €1.38 | €1.34 | 12.96K |
| 2026-08-24 | €1.35 | +0.75% | €1.34 | €1.37 | €1.34 | 8.61K |
| 2026-08-21 | €1.34 | -0.74% | €1.36 | €1.37 | €1.34 | 15.00K |
| 2026-08-20 | €1.35 | -3.57% | €1.40 | €1.40 | €1.35 | 21.59K |
| 2026-08-19 | €1.40 | -0.71% | €1.41 | €1.41 | €1.37 | 34.47K |
| 2026-08-18 | €1.41 | +5.22% | €1.37 | €1.41 | €1.36 | 60.31K |
| 2026-08-17 | €1.34 | 0.00% | €1.33 | €1.42 | €1.33 | 67.99K |
| 2026-08-14 | €1.34 | -0.74% | €1.33 | €1.35 | €1.33 | 10.86K |
| 2026-08-13 | €1.35 | +2.66% | €1.31 | €1.35 | €1.31 | 6.78K |
| 2026-08-12 | €1.32 | -0.38% | €1.33 | €1.35 | €1.32 | 15.32K |
| 2026-08-11 | €1.32 | -0.75% | €1.34 | €1.34 | €1.32 | 5.46K |
| 2026-08-10 | €1.33 | -2.21% | €1.36 | €1.37 | €1.33 | 16.69K |
| 2026-08-07 | €1.36 | +2.26% | €1.33 | €1.37 | €1.33 | 9.15K |
| 2026-08-06 | €1.33 | 0.00% | €1.34 | €1.36 | €1.33 | 15.97K |
| 2026-08-05 | €1.33 | 0.00% | €1.34 | €1.34 | €1.32 | 7.48K |
| 2026-08-04 | €1.33 | +3.91% | €1.29 | €1.33 | €1.29 | 18.64K |
| 2026-08-03 | €1.28 | -0.39% | €1.28 | €1.29 | €1.28 | 12.07K |
| 2026-07-31 | €1.28 | +1.18% | €1.29 | €1.29 | €1.28 | 5.84K |
| 2026-07-30 | €1.27 | -0.39% | €1.28 | €1.28 | €1.27 | 12.27K |
| 2026-07-29 | €1.27 | -1.92% | €1.30 | €1.30 | €1.27 | 7.85K |
| 2026-07-28 | €1.30 | +0.78% | €1.30 | €1.30 | €1.28 | 7.73K |
| 2026-07-27 | €1.29 | -1.53% | €1.31 | €1.31 | €1.29 | 11.26K |
| 2026-07-24 | €1.31 | 0.00% | €1.31 | €1.32 | €1.27 | 34.53K |
| 2026-07-23 | €1.31 | -2.96% | €1.35 | €1.35 | €1.31 | 29.55K |
| 2026-07-22 | €1.35 | 0.00% | €1.34 | €1.35 | €1.34 | 12.60K |
| 2026-07-21 | €1.35 | +1.12% | €1.33 | €1.36 | €1.33 | 6.50K |
| 2026-07-20 | €1.34 | -0.37% | €1.34 | €1.35 | €1.34 | 11.89K |
| 2026-07-17 | €1.34 | -0.37% | €1.36 | €1.36 | €1.34 | 3.58K |
| 2026-07-16 | €1.35 | +0.37% | €1.34 | €1.36 | €1.34 | 1.43K |
| 2026-07-15 | €1.34 | -1.47% | €1.35 | €1.36 | €1.34 | 5.07K |
| 2026-07-14 | €1.36 | 0.00% | €1.35 | €1.36 | €1.35 | 2.67K |
| 2026-07-13 | €1.36 | +0.74% | €1.36 | €1.36 | €1.35 | 1.39K |
| 2026-07-10 | €1.35 | +0.75% | €1.34 | €1.35 | €1.34 | 6.88K |
| 2026-07-09 | €1.34 | 0.00% | €1.34 | €1.35 | €1.34 | 4.21K |
| 2026-07-08 | €1.34 | -0.74% | €1.35 | €1.36 | €1.34 | 6.54K |
| 2026-07-07 | €1.35 | +0.37% | €1.35 | €1.36 | €1.34 | 7.59K |
| 2026-07-06 | €1.35 | +1.13% | €1.34 | €1.35 | €1.34 | 6.54K |
| 2026-07-03 | €1.33 | 0.00% | €1.33 | €1.37 | €1.33 | 30.46K |
| 2026-07-02 | €1.33 | -0.75% | €1.34 | €1.35 | €1.33 | 1.19K |
| 2026-07-01 | €1.34 | +3.88% | €1.38 | €1.38 | €1.34 | 26.41K |
| 2026-06-30 | €1.29 | -4.44% | €1.35 | €1.41 | €1.29 | 75.18K |
| 2026-06-29 | €1.35 | +0.75% | €1.35 | €1.35 | €1.33 | 15.90K |
| 2026-06-26 | €1.34 | 0.00% | €1.34 | €1.36 | €1.34 | 7.06K |
| 2026-06-25 | €1.34 | -2.90% | €1.38 | €1.40 | €1.34 | 30.84K |
| 2026-06-24 | €1.38 | +2.22% | €1.37 | €1.38 | €1.37 | 6.67K |
| 2026-06-23 | €1.35 | -0.74% | €1.36 | €1.36 | €1.35 | 3.93K |
| 2026-06-22 | €1.36 | +1.49% | €1.35 | €1.36 | €1.35 | 7.01K |
| 2026-06-19 | €1.34 | -1.47% | €1.36 | €1.37 | €1.34 | 20.59K |
| 2026-06-18 | €1.36 | -0.73% | €1.38 | €1.38 | €1.36 | 17.53K |
| 2026-06-17 | €1.37 | 0.00% | €1.38 | €1.39 | €1.37 | 11.39K |
| 2026-06-16 | €1.37 | 0.00% | €1.37 | €1.37 | €1.36 | 6.38K |
| 2026-06-15 | €1.37 | +0.37% | €1.37 | €1.37 | €1.37 | 13.60K |
| 2026-06-12 | €1.37 | 0.00% | €1.37 | €1.38 | €1.37 | 4.35K |
| 2026-06-11 | €1.37 | -0.36% | €1.37 | €1.39 | €1.37 | 14.76K |
| 2026-06-10 | €1.37 | -1.44% | €1.39 | €1.40 | €1.37 | 13.87K |
| 2026-06-09 | €1.39 | -0.71% | €1.41 | €1.42 | €1.39 | 19.52K |
| 2026-06-08 | €1.40 | 0.00% | €1.41 | €1.41 | €1.39 | 12.61K |
| 2026-06-05 | €1.40 | 0.00% | €1.41 | €1.41 | €1.38 | 17.80K |
| 2026-06-04 | €1.40 | -0.36% | €1.42 | €1.42 | €1.39 | 6.17K |
| 2026-06-03 | €1.40 | -0.35% | €1.41 | €1.42 | €1.39 | 15.10K |
| 2026-06-02 | €1.41 | +2.92% | €1.38 | €1.41 | €1.38 | 14.89K |
| 2026-06-01 | €1.37 | -2.14% | €1.40 | €1.41 | €1.37 | 39.26K |
| 2026-05-29 | €1.40 | 0.00% | €1.40 | €1.41 | €1.39 | 7.92K |
| 2026-05-28 | €1.40 | -1.75% | €1.42 | €1.43 | €1.40 | 13.33K |