Valbiotis SA ALVAL
EURONEXT · Fransa · Sağlık Teknolojisi
€0,6500-0,04 (-%5,80)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |