Valerio Therapeutics ALVIO
EURONEXT · France · Health Technology
€0.5290-0.00 (-0.38%)
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 | €0.53 | -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 |
| 2026-05-28 | €0.19 | -2.21% | €0.19 | €0.20 | €0.19 | 120.10K |