Metavisio (EPA:ALTHO)
France · Delayed Price · Currency is EUR 0.0009
+0.0001 (12.50%)
Nov 10, 2026, 10:51 AM CET
Metavisio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 1,430,061 |
| Nov 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,917,135 |
| Nov 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,934,768 |
| Nov 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 75,311,365 |
| Nov 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,544,740 |
| Nov 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 2,684,199 |
| Nov 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 15,900,237 |
| Oct 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,898,100 |
| Oct 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,859,243 |
| Oct 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,064,969 |
| Oct 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,625,887 |
| Oct 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 1,582,897 |
| Oct 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 4,865,710 |
| Oct 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,888,035 |
| Oct 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 977,178 |
| Oct 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,392,940 |
| Oct 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 749,241 |
| Oct 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,151,404 |
| Oct 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,168,302 |
| Oct 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 26,343,662 |
| Oct 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,971,337 |
| Oct 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,886,440 |
| Oct 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,245,997 |
| Oct 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 2,984,638 |
| Oct 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,119,443 |
| Oct 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,398,038 |
| Oct 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,849,718 |
| Oct 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 62,751,207 |
| Oct 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 2,078,990 |
| Sep 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,303,904 |
| Sep 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 4,144,446 |
| Sep 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 5,017,730 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,499,404 |
| Sep 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.22% | 25,418,266 |
| Sep 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 22,690,294 |
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 93,565,349 |
| Sep 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.67% | 137,960,450 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.14% | 110,425,011 |
| Sep 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.69% | 27,319,229 |
| Sep 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.33% | 24,294,258 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.69% | 47,037,989 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 77,405,640 |
| Sep 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 36.36% | 97,630,448 |
| Sep 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 3,559,997 |
| Sep 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 4,125,765 |
| Sep 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21,192,596 |
| Sep 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 1,125,695 |
| 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 |