Metavisio (EPA:ALTHO)
France · Delayed Price · Currency is EUR 0.0011
+0.0001 (10.00%)
Sep 4, 2026, 5:14 PM CET
Metavisio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 8,799,003 |
| Sep 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,017,484 |
| Sep 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,567,483 |
| Sep 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,520,402 |
| Aug 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 5,805,974 |
| Aug 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 21,779,568 |
| Aug 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 239,478,201 |
| Aug 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 530,934 |
| Aug 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,380,172 |
| Aug 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,104,028 |
| Aug 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,652,453 |
| Aug 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,516,881 |
| Aug 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 684,469 |
| Aug 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 2,385,966 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,665,857 |
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,435,896 |
| Aug 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 348,296 |
| Aug 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,407,148 |
| Aug 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 658,581 |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,705,898 |
| Aug 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 615,257 |
| Aug 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 153,629 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 3,635,197 |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 1,047,938 |
| Aug 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 6,403,364 |
| Jul 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,911,214 |
| Jul 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 124,316 |
| Jul 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,511,027 |
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 953,752 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,369,319 |
| Jul 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,170,494 |
| Jul 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,813,928 |
| Jul 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 396,558 |
| Jul 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,092,542 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 5,086,681 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 602,184 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 32,042,257 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 3,054,675 |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 1,599,324 |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 25,145,494 |
| Jul 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 40,918,644 |
| Jul 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27.27% | 62,437,314 |
| Jul 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,528,820 |
| Jul 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 12,536 |
| Jul 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 781,480 |
| Jul 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 376,637 |
| Jul 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,659,596 |
| Jul 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 2,044,763 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 779,071 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 149,952 |