Valbiotis SA ALVAL
EURONEXT · France · Health Technology
€0.6500-0.04 (-5.80%)
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 | €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 |
| 2026-05-28 | €1.18 | +10.28% | €1.14 | €1.25 | €1.11 | 559.70K |