Metavisio (EPA:ALTHO)
France · Delayed Price · Currency is EUR 0.0022
-0.0001 (-4.35%)
Feb 12, 2026, 12:58 PM CET
Metavisio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | - | -8.70% | 11,938,117 |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.54% | 36,227,540 |
| Feb 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.34% | 34,851,250 |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.33% | 6,835,104 |
| Feb 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 14,736,520 |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,270,690 |
| Feb 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.03% | 8,694,925 |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.71% | 19,371,660 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.41% | 8,078,031 |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.78% | 9,788,584 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.86% | 8,074,790 |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.89% | 67,814,460 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.70% | 9,578,530 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.13% | 42,875,230 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.41% | 22,156,020 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.71% | 16,931,320 |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | 98,900,214 |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.26% | 2,661,775 |
| Jan 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,035,581 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.17% | 35,197,730 |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.22% | 14,109,690 |
| Jan 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 12,145,070 |
| Jan 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.13% | 16,633,390 |
| Jan 12, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 6.82% | 32,984,350 |
| Jan 9, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67,901,300 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.00% | 48,205,351 |
| Jan 7, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 21.95% | 194,843,900 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.89% | 37,023,060 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.70% | 3,093,104 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,423,140 |
| Dec 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,361,070 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.71% | 11,662,070 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.78% | 48,895,150 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.88% | 10,059,110 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.03% | 42,650,440 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.12% | 5,535,349 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 13,239,540 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 7,153,506 |
| Dec 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 58,498,200 |
| Dec 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.34% | 40,093,440 |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.41% | 10,170,220 |
| Dec 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.85% | 15,591,160 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 22,765,520 |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 8,448,873 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.67% | 18,395,790 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 53,490,460 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -28.57% | 109,235,500 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 16.67% | 74,192,400 |
| Dec 3, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 9.09% | 22,553,970 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.22% | 4,398,455 |