Vaziva SA ALVAZ
EURONEXT · France · Technology Services
€22.400.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €22.60 | +1.80% | €22.60 | €22.60 | €22.60 | 45 |
| 2026-09-29 | €22.20 | -2.63% | €22.20 | €22.20 | €22.20 | 371 |
| 2026-09-28 | €22.80 | 0.00% | €22.60 | €22.80 | €22.60 | 410 |
| 2026-09-25 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 439 |
| 2026-09-24 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 167 |
| 2026-09-23 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 795 |
| 2026-09-22 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 845 |
| 2026-09-21 | €22.80 | -2.56% | €20.20 | €22.80 | €20.20 | 1.25K |
| 2026-09-18 | €23.40 | -2.50% | €23.40 | €23.40 | €23.40 | 396 |
| 2026-09-17 | €24.00 | -4.00% | €24.00 | €24.00 | €24.00 | 342 |
| 2026-09-16 | €25.00 | -3.10% | €25.80 | €25.80 | €25.00 | 321 |
| 2026-09-15 | €25.80 | -2.27% | €26.80 | €26.80 | €25.80 | 471 |
| 2026-09-14 | €26.40 | -3.65% | €27.00 | €27.00 | €26.40 | 229 |
| 2026-09-11 | €27.40 | 0.00% | €27.40 | €27.40 | €27.40 | 27 |
| 2026-09-10 | €27.40 | -2.14% | €27.40 | €27.40 | €27.40 | 300 |
| 2026-09-09 | €28.00 | -2.78% | €28.80 | €28.80 | €28.00 | 250 |
| 2026-09-08 | €28.80 | -0.69% | €28.40 | €28.80 | €28.40 | 333 |
| 2026-09-07 | €29.00 | -1.36% | €29.00 | €29.00 | €29.00 | 252 |
| 2026-09-04 | €29.40 | -1.34% | €29.20 | €29.40 | €29.20 | 225 |
| 2026-09-03 | €29.80 | -3.87% | €30.00 | €30.00 | €29.80 | 125 |
| 2026-09-02 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 0 |
| 2026-09-01 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 0 |
| 2026-08-31 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 25 |
| 2026-08-28 | €31.00 | +3.33% | €31.00 | €31.00 | €31.00 | 5 |
| 2026-08-27 | €30.00 | -3.23% | €30.00 | €30.00 | €30.00 | 150 |
| 2026-08-26 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 100 |
| 2026-08-25 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 0 |
| 2026-08-24 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 0 |
| 2026-08-21 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 0 |
| 2026-08-20 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 0 |
| 2026-08-19 | €31.00 | -1.90% | €31.00 | €31.00 | €31.00 | 208 |
| 2026-08-18 | €31.60 | +1.94% | €31.60 | €31.60 | €31.60 | 5 |
| 2026-08-17 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 0 |
| 2026-08-14 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 0 |
| 2026-08-13 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 97 |
| 2026-08-12 | €31.00 | -0.64% | €31.20 | €31.20 | €31.00 | 136 |
| 2026-08-11 | €31.20 | 0.00% | €31.20 | €31.20 | €31.20 | 0 |
| 2026-08-10 | €31.20 | 0.00% | €31.20 | €31.20 | €31.20 | 0 |
| 2026-08-07 | €31.20 | -2.50% | €31.20 | €31.20 | €31.20 | 7 |
| 2026-08-06 | €32.00 | +0.63% | €32.00 | €32.00 | €32.00 | 78 |
| 2026-08-05 | €31.80 | +6.00% | €30.80 | €31.80 | €30.80 | 167 |
| 2026-08-04 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 387 |
| 2026-08-03 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-07-31 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 183 |
| 2026-07-30 | €30.00 | +2.04% | €30.00 | €30.00 | €30.00 | 100 |
| 2026-07-29 | €29.40 | -2.00% | €29.40 | €29.40 | €29.40 | 47 |
| 2026-07-28 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 267 |
| 2026-07-27 | €30.00 | -3.23% | €30.00 | €30.00 | €30.00 | 190 |
| 2026-07-24 | €31.00 | 0.00% | €31.00 | €31.00 | €31.00 | 310 |
| 2026-07-23 | €31.00 | -3.13% | €31.00 | €31.00 | €31.00 | 255 |
| 2026-07-22 | €32.00 | -3.03% | €32.00 | €32.00 | €32.00 | 439 |
| 2026-07-21 | €33.00 | 0.00% | €32.00 | €33.00 | €32.00 | 220 |
| 2026-07-20 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 0 |
| 2026-07-17 | €33.00 | -1.79% | €33.00 | €33.00 | €33.00 | 211 |
| 2026-07-16 | €33.60 | +1.82% | €33.00 | €33.60 | €33.00 | 48 |
| 2026-07-15 | €33.00 | -1.79% | €33.00 | €33.00 | €33.00 | 110 |
| 2026-07-14 | €33.60 | 0.00% | €33.60 | €33.60 | €33.60 | 0 |
| 2026-07-13 | €33.60 | +1.82% | €33.60 | €33.60 | €33.60 | 1 |
| 2026-07-10 | €33.00 | -1.20% | €33.00 | €33.00 | €33.00 | 205 |
| 2026-07-09 | €33.40 | +1.21% | €33.80 | €33.80 | €33.40 | 75 |
| 2026-07-08 | €33.00 | -2.94% | €34.00 | €34.00 | €33.00 | 230 |
| 2026-07-07 | €34.00 | +1.19% | €34.00 | €34.00 | €34.00 | 6 |
| 2026-07-06 | €33.60 | 0.00% | €33.60 | €33.60 | €33.60 | 99 |
| 2026-07-03 | €33.60 | -1.18% | €33.60 | €33.60 | €33.60 | 134 |
| 2026-07-02 | €34.00 | 0.00% | €34.00 | €34.00 | €34.00 | 0 |
| 2026-07-01 | €34.00 | +0.59% | €33.80 | €34.00 | €33.80 | 96 |
| 2026-06-30 | €33.80 | -0.59% | €33.80 | €33.80 | €33.80 | 224 |
| 2026-06-29 | €34.00 | 0.00% | €34.00 | €34.00 | €34.00 | 5 |
| 2026-06-26 | €34.00 | -1.73% | €34.60 | €34.60 | €34.00 | 246 |
| 2026-06-25 | €34.60 | 0.00% | €34.60 | €34.60 | €34.60 | 0 |
| 2026-06-24 | €34.60 | 0.00% | €34.60 | €34.60 | €34.60 | 189 |
| 2026-06-23 | €34.60 | +1.76% | €33.00 | €34.60 | €33.00 | 332 |
| 2026-06-22 | €34.00 | -0.58% | €34.00 | €34.00 | €34.00 | 150 |
| 2026-06-19 | €34.20 | -1.72% | €34.80 | €34.80 | €34.20 | 476 |
| 2026-06-18 | €34.80 | 0.00% | €34.80 | €34.80 | €34.80 | 135 |
| 2026-06-17 | €34.80 | 0.00% | €34.80 | €34.80 | €34.80 | 230 |
| 2026-06-16 | €34.80 | +2.35% | €34.80 | €34.80 | €34.80 | 292 |
| 2026-06-15 | €34.00 | +3.03% | €34.00 | €34.00 | €34.00 | 271 |
| 2026-06-12 | €33.00 | -2.94% | €32.00 | €33.00 | €32.00 | 794 |
| 2026-06-11 | €34.00 | 0.00% | €33.20 | €34.00 | €33.20 | 223 |
| 2026-06-10 | €34.00 | 0.00% | €33.00 | €34.00 | €33.00 | 251 |
| 2026-06-09 | €34.00 | 0.00% | €34.00 | €34.00 | €34.00 | 137 |
| 2026-06-08 | €34.00 | +1.19% | €34.00 | €34.00 | €34.00 | 135 |
| 2026-06-05 | €33.60 | -3.45% | €35.00 | €35.00 | €33.60 | 508 |
| 2026-06-04 | €34.80 | +2.35% | €34.80 | €34.80 | €34.80 | 470 |
| 2026-06-03 | €34.00 | +1.19% | €34.00 | €34.00 | €34.00 | 393 |
| 2026-06-02 | €33.60 | 0.00% | €33.60 | €33.60 | €33.60 | 180 |
| 2026-06-01 | €33.60 | -1.18% | €33.60 | €33.60 | €33.60 | 567 |
| 2026-05-29 | €34.00 | +3.03% | €33.00 | €34.00 | €33.00 | 260 |
| 2026-05-28 | €33.00 | 0.00% | €34.00 | €34.00 | €33.00 | 234 |