VENTE-UNIQUE.COM ALVU
EURONEXT · France · Retail Trade
€16.30-0.20 (-1.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.30 | -1.21% | €16.45 | €16.45 | €15.90 | 1.01K |
| 2026-09-30 | €16.50 | -0.60% | €16.60 | €16.60 | €16.30 | 381 |
| 2026-09-29 | €16.60 | 0.00% | €16.55 | €16.60 | €16.30 | 95 |
| 2026-09-28 | €16.60 | +0.30% | €16.30 | €16.60 | €16.30 | 153 |
| 2026-09-25 | €16.55 | -0.90% | €16.35 | €16.85 | €16.10 | 1.42K |
| 2026-09-24 | €16.70 | -0.30% | €16.75 | €16.75 | €16.50 | 44 |
| 2026-09-23 | €16.75 | -0.30% | €16.95 | €16.95 | €16.50 | 1.10K |
| 2026-09-22 | €16.80 | +0.30% | €16.75 | €16.90 | €16.60 | 359 |
| 2026-09-21 | €16.75 | +1.52% | €16.50 | €16.80 | €16.50 | 1.48K |
| 2026-09-18 | €16.50 | -0.60% | €16.65 | €16.65 | €16.50 | 565 |
| 2026-09-17 | €16.60 | -0.30% | €16.65 | €16.65 | €16.60 | 120 |
| 2026-09-16 | €16.65 | -0.30% | €16.70 | €16.70 | €16.30 | 1.93K |
| 2026-09-15 | €16.70 | -1.18% | €16.85 | €16.85 | €16.70 | 577 |
| 2026-09-14 | €16.90 | -0.59% | €16.90 | €16.90 | €16.85 | 146 |
| 2026-09-11 | €17.00 | -0.29% | €17.00 | €17.00 | €16.85 | 257 |
| 2026-09-10 | €17.05 | -0.87% | €17.05 | €17.10 | €16.85 | 321 |
| 2026-09-09 | €17.20 | 0.00% | €17.00 | €17.20 | €17.00 | 216 |
| 2026-09-08 | €17.20 | -0.29% | €17.25 | €17.25 | €17.00 | 118 |
| 2026-09-07 | €17.25 | 0.00% | €17.00 | €17.25 | €17.00 | 97 |
| 2026-09-04 | €17.25 | 0.00% | €17.25 | €17.25 | €17.05 | 43 |
| 2026-09-03 | €17.25 | 0.00% | €17.25 | €17.35 | €17.25 | 82 |
| 2026-09-02 | €17.25 | 0.00% | €17.00 | €17.30 | €17.00 | 1.13K |
| 2026-09-01 | €17.25 | +1.17% | €17.00 | €17.25 | €16.70 | 2.15K |
| 2026-08-31 | €17.05 | +2.40% | €16.70 | €17.05 | €16.70 | 1.27K |
| 2026-08-28 | €16.65 | -2.06% | €17.00 | €17.00 | €16.65 | 1.26K |
| 2026-08-27 | €17.00 | +0.29% | €16.95 | €17.05 | €16.80 | 315 |
| 2026-08-26 | €16.95 | -0.88% | €17.10 | €17.10 | €16.95 | 102 |
| 2026-08-25 | €17.10 | +0.59% | €17.05 | €17.10 | €16.90 | 298 |
| 2026-08-24 | €17.00 | 0.00% | €16.90 | €17.00 | €16.90 | 1.40K |
| 2026-08-21 | €17.00 | -1.16% | €17.00 | €17.00 | €17.00 | 27 |
| 2026-08-20 | €17.20 | +0.29% | €16.80 | €17.20 | €16.80 | 1.10K |
| 2026-08-19 | €17.15 | -1.15% | €17.15 | €17.15 | €16.80 | 6.24K |
| 2026-08-18 | €17.35 | +2.36% | €16.95 | €17.35 | €16.70 | 6.32K |
| 2026-08-17 | €16.95 | -0.59% | €17.00 | €17.00 | €16.70 | 193 |
| 2026-08-14 | €17.05 | -0.87% | €17.05 | €17.05 | €17.05 | 8 |
| 2026-08-13 | €17.20 | +0.58% | €17.10 | €17.20 | €16.70 | 1.35K |
| 2026-08-12 | €17.10 | -0.58% | €17.15 | €17.15 | €16.80 | 293 |
| 2026-08-11 | €17.20 | +1.47% | €16.95 | €17.20 | €16.80 | 567 |
| 2026-08-10 | €16.95 | -2.02% | €17.40 | €17.40 | €16.90 | 2.47K |
| 2026-08-07 | €17.30 | -0.57% | €17.40 | €17.40 | €17.30 | 611 |
| 2026-08-06 | €17.40 | -1.42% | €17.65 | €17.65 | €17.40 | 674 |
| 2026-08-05 | €17.65 | -0.28% | €17.80 | €17.80 | €17.40 | 241 |
| 2026-08-04 | €17.70 | -1.12% | €17.80 | €17.80 | €17.40 | 1.27K |
| 2026-08-03 | €17.90 | +1.13% | €17.65 | €17.90 | €17.30 | 3.04K |
| 2026-07-31 | €17.70 | +0.85% | €17.60 | €17.70 | €17.35 | 10.31K |
| 2026-07-30 | €17.55 | -1.13% | €17.30 | €17.60 | €17.30 | 1.38K |
| 2026-07-29 | €17.75 | +1.43% | €17.60 | €17.80 | €17.25 | 2.23K |
| 2026-07-28 | €17.50 | +2.64% | €17.05 | €17.50 | €17.00 | 2.55K |
| 2026-07-27 | €17.05 | +0.29% | €16.95 | €17.05 | €16.90 | 2.03K |
| 2026-07-24 | €17.00 | +1.49% | €16.80 | €17.05 | €16.75 | 4.67K |
| 2026-07-23 | €16.75 | +1.21% | €16.55 | €16.75 | €16.40 | 6.32K |
| 2026-07-22 | €16.55 | -0.30% | €16.15 | €16.55 | €16.15 | 1.02K |
| 2026-07-21 | €16.60 | +12.16% | €15.80 | €16.65 | €15.65 | 8.46K |
| 2026-07-20 | €14.80 | 0.00% | €14.80 | €15.15 | €14.80 | 894 |
| 2026-07-17 | €14.80 | +0.68% | €14.70 | €14.80 | €14.70 | 173 |
| 2026-07-16 | €14.70 | -0.68% | €14.80 | €15.00 | €14.70 | 593 |
| 2026-07-15 | €14.80 | -1.33% | €15.00 | €15.00 | €14.80 | 491 |
| 2026-07-14 | €15.00 | 0.00% | €15.00 | €15.00 | €15.00 | 1 |
| 2026-07-13 | €15.00 | -0.66% | €15.05 | €15.05 | €15.00 | 268 |
| 2026-07-10 | €15.10 | +1.34% | €14.85 | €15.10 | €14.65 | 7.12K |
| 2026-07-09 | €14.90 | 0.00% | €14.90 | €14.90 | €14.90 | 1 |
| 2026-07-08 | €14.90 | 0.00% | €14.90 | €14.90 | €14.90 | 1 |
| 2026-07-07 | €14.90 | -0.67% | €15.00 | €15.00 | €14.80 | 1.85K |
| 2026-07-06 | €15.00 | +0.67% | €15.20 | €15.20 | €14.90 | 198 |
| 2026-07-03 | €14.90 | -1.65% | €15.20 | €15.25 | €14.90 | 2.60K |
| 2026-07-02 | €15.15 | -2.88% | €15.55 | €15.55 | €15.15 | 757 |
| 2026-07-01 | €15.60 | +0.65% | €15.65 | €15.85 | €15.55 | 4.48K |
| 2026-06-30 | €15.50 | -1.90% | €15.75 | €15.75 | €15.50 | 892 |
| 2026-06-29 | €15.80 | -1.86% | €16.10 | €16.10 | €15.80 | 1.53K |
| 2026-06-26 | €16.10 | 0.00% | €16.15 | €16.20 | €16.10 | 932 |
| 2026-06-25 | €16.10 | -4.17% | €16.80 | €16.80 | €16.10 | 11.47K |
| 2026-06-24 | €16.80 | -0.88% | €16.90 | €16.90 | €16.50 | 5.15K |
| 2026-06-23 | €16.95 | +5.94% | €16.00 | €17.10 | €15.80 | 4.24K |
| 2026-06-22 | €16.00 | +3.23% | €15.70 | €16.05 | €15.65 | 6.99K |
| 2026-06-19 | €15.50 | +2.31% | €15.40 | €15.50 | €15.35 | 4.63K |
| 2026-06-18 | €15.15 | +0.33% | €15.25 | €15.40 | €15.15 | 2.19K |
| 2026-06-17 | €15.10 | 0.00% | €15.20 | €15.60 | €15.00 | 10.59K |
| 2026-06-16 | €15.10 | +3.78% | €14.80 | €15.20 | €14.80 | 26.81K |
| 2026-06-15 | €14.55 | +0.34% | €14.60 | €14.60 | €14.50 | 134 |
| 2026-06-12 | €14.50 | +0.69% | €14.20 | €14.50 | €14.20 | 246 |
| 2026-06-11 | €14.40 | -1.03% | €14.55 | €14.55 | €14.30 | 705 |
| 2026-06-10 | €14.55 | +0.34% | €14.50 | €14.55 | €14.50 | 106 |
| 2026-06-09 | €14.50 | -0.34% | €14.65 | €14.65 | €14.50 | 296 |
| 2026-06-08 | €14.55 | +2.83% | €14.70 | €14.70 | €14.30 | 2.22K |
| 2026-06-05 | €14.15 | -3.08% | €14.60 | €14.90 | €14.15 | 3.84K |
| 2026-06-04 | €14.60 | -2.01% | €14.90 | €14.90 | €14.60 | 5.75K |
| 2026-06-03 | €14.90 | -1.97% | €15.00 | €15.05 | €14.90 | 1.55K |
| 2026-06-02 | €15.20 | -1.94% | €15.55 | €15.55 | €15.05 | 3.07K |
| 2026-06-01 | €15.50 | -0.64% | €15.90 | €15.90 | €15.50 | 270 |
| 2026-05-29 | €15.60 | -0.64% | €15.85 | €15.85 | €15.60 | 514 |