Valerio Therapeutics ALVIO
EURONEXT · Fransa · Sağlık Teknolojisi
€0,5290-0,00 (-%0,38)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,53 | -%0,38 | €0,55 | €0,55 | €0,52 | 196,91K |
| 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 |