Virtualware 2007 SA ALVIR
EURONEXT · France · Technology Services
€5.350.00 (0.00%)
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 | €5.35 | +3.88% | €5.35 | €5.35 | €5.35 | 1 |
| 2026-09-29 | €5.15 | -2.83% | €5.25 | €5.25 | €5.15 | 279 |
| 2026-09-28 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1 |
| 2026-09-25 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 1 |
| 2026-09-24 | €5.30 | -0.93% | €5.30 | €5.30 | €5.30 | 1 |
| 2026-09-23 | €5.35 | -0.93% | €5.35 | €5.35 | €5.35 | 1 |
| 2026-09-22 | €5.40 | -5.26% | €5.65 | €5.65 | €5.40 | 24 |
| 2026-09-21 | €5.70 | -1.72% | €5.70 | €5.70 | €5.70 | 3 |
| 2026-09-18 | €5.80 | 0.00% | €5.80 | €5.80 | €5.80 | 1 |
| 2026-09-17 | €5.80 | -0.85% | €5.80 | €5.80 | €5.80 | 1 |
| 2026-09-16 | €5.85 | -0.85% | €5.85 | €5.85 | €5.85 | 5 |
| 2026-09-15 | €5.90 | +9.26% | €5.90 | €5.90 | €5.90 | 43 |
| 2026-09-14 | €5.40 | 0.00% | €5.85 | €5.85 | €5.40 | 7 |
| 2026-09-11 | €5.40 | -8.47% | €5.90 | €5.90 | €5.40 | 53 |
| 2026-09-10 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-09-09 | €5.90 | +5.36% | €5.90 | €5.90 | €5.90 | 1 |
| 2026-09-08 | €5.60 | -5.08% | €5.60 | €5.60 | €5.60 | 5 |
| 2026-09-07 | €5.90 | -0.84% | €5.90 | €5.90 | €5.90 | 1 |
| 2026-09-04 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 41 |
| 2026-09-03 | €5.95 | 0.00% | €5.95 | €5.95 | €5.95 | 66 |
| 2026-09-02 | €5.95 | +19.00% | €5.95 | €5.95 | €5.95 | 1 |
| 2026-09-01 | €5.00 | -7.41% | €5.00 | €5.00 | €5.00 | 96 |
| 2026-08-31 | €5.40 | -8.47% | €6.00 | €6.00 | €5.40 | 13 |
| 2026-08-28 | €5.90 | 0.00% | €5.95 | €5.95 | €5.90 | 2 |
| 2026-08-27 | €5.90 | -4.84% | €6.30 | €6.30 | €5.90 | 56 |
| 2026-08-26 | €6.20 | +1.64% | €6.10 | €6.20 | €6.10 | 58 |
| 2026-08-25 | €6.10 | +5.17% | €6.10 | €6.10 | €6.10 | 55 |
| 2026-08-24 | €5.80 | +9.43% | €5.80 | €5.80 | €5.80 | 11 |
| 2026-08-21 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-20 | €5.30 | +1.92% | €5.30 | €5.30 | €5.30 | 8 |
| 2026-08-19 | €5.20 | +1.96% | €5.20 | €5.20 | €5.20 | 4 |
| 2026-08-18 | €5.10 | +2.82% | €5.10 | €5.10 | €5.10 | 46 |
| 2026-08-17 | €4.96 | +3.33% | €4.96 | €4.96 | €4.96 | 1 |
| 2026-08-14 | €4.80 | +18.23% | €4.78 | €4.80 | €4.78 | 160 |
| 2026-08-13 | €4.06 | -3.33% | €4.56 | €4.56 | €4.06 | 100 |
| 2026-08-12 | €4.20 | +1.94% | €4.20 | €4.20 | €4.20 | 99 |
| 2026-08-11 | €4.12 | 0.00% | €4.12 | €4.12 | €4.12 | 6 |
| 2026-08-10 | €4.12 | +0.49% | €4.78 | €4.78 | €4.12 | 253 |
| 2026-08-07 | €4.10 | -8.48% | €4.10 | €4.10 | €4.10 | 16 |
| 2026-08-06 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 1 |
| 2026-08-05 | €4.48 | -6.28% | €4.48 | €4.48 | €4.48 | 1 |
| 2026-08-04 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 1 |
| 2026-08-03 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 1 |
| 2026-07-31 | €4.78 | +6.22% | €4.78 | €4.78 | €4.78 | 1 |
| 2026-07-30 | €4.50 | +12.50% | €4.50 | €4.50 | €4.50 | 10 |
| 2026-07-29 | €4.00 | -19.68% | €4.00 | €4.00 | €4.00 | 36 |
| 2026-07-28 | €4.98 | +20.29% | €4.98 | €4.98 | €4.98 | 187 |
| 2026-07-27 | €4.14 | -0.48% | €4.14 | €4.14 | €4.14 | 1 |
| 2026-07-24 | €4.16 | -3.26% | €4.16 | €4.16 | €4.16 | 1 |
| 2026-07-23 | €4.30 | -0.46% | €4.30 | €4.30 | €4.30 | 6 |
| 2026-07-22 | €4.32 | +0.47% | €4.32 | €4.32 | €4.32 | 1 |
| 2026-07-21 | €4.30 | +7.50% | €4.30 | €4.30 | €4.30 | 196 |
| 2026-07-20 | €4.00 | -0.50% | €4.00 | €4.00 | €4.00 | 6 |
| 2026-07-17 | €4.02 | -3.37% | €4.02 | €4.02 | €4.02 | 6 |
| 2026-07-16 | €4.16 | 0.00% | €4.16 | €4.16 | €4.16 | 1 |
| 2026-07-15 | €4.16 | -16.47% | €4.16 | €4.16 | €4.16 | 1 |
| 2026-07-14 | €4.98 | +0.40% | €4.16 | €4.98 | €4.16 | 2 |
| 2026-07-13 | €4.96 | +1.22% | €4.16 | €4.96 | €4.16 | 7 |
| 2026-07-10 | €4.90 | -1.61% | €4.90 | €4.90 | €4.90 | 14 |
| 2026-07-09 | €4.98 | +23.88% | €4.16 | €4.98 | €4.16 | 3 |
| 2026-07-08 | €4.02 | -2.43% | €4.02 | €4.02 | €4.02 | 6 |
| 2026-07-07 | €4.12 | -2.83% | €4.12 | €4.12 | €4.12 | 1 |
| 2026-07-06 | €4.24 | -2.75% | €4.24 | €4.24 | €4.24 | 1 |
| 2026-07-03 | €4.36 | -2.68% | €4.36 | €4.36 | €4.36 | 1 |
| 2026-07-02 | €4.48 | -9.68% | €4.48 | €4.48 | €4.48 | 1 |
| 2026-07-01 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 1 |
| 2026-06-30 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 1 |
| 2026-06-29 | €4.96 | -0.80% | €4.96 | €4.96 | €4.96 | 1 |
| 2026-06-26 | €5.00 | -3.85% | €5.00 | €5.00 | €5.00 | 1 |
| 2026-06-25 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 1 |
| 2026-06-24 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 1 |
| 2026-06-23 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 1 |
| 2026-06-22 | €5.20 | -6.31% | €5.20 | €5.20 | €5.20 | 1 |
| 2026-06-19 | €5.55 | +6.73% | €5.55 | €5.55 | €5.55 | 3 |
| 2026-06-18 | €5.20 | +0.97% | €5.20 | €5.20 | €5.20 | 1 |
| 2026-06-17 | €5.15 | +13.44% | €5.15 | €5.15 | €5.15 | 1 |
| 2026-06-16 | €4.54 | +8.61% | €4.54 | €4.54 | €4.54 | 1 |
| 2026-06-15 | €4.18 | +0.48% | €4.18 | €4.18 | €4.18 | 1 |
| 2026-06-12 | €4.16 | -26.37% | €4.16 | €4.16 | €4.16 | 439 |
| 2026-06-11 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-10 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-09 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-08 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-05 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-04 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-03 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-02 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-06-01 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-05-29 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-05-28 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 1 |