Metavisio (EPA:ALTHO)
France · Delayed Price · Currency is EUR 0.0011
+0.0001 (10.00%)
Jul 21, 2026, 1:52 PM CET
Metavisio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 56,597 |
| Jun 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 874,422 |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,660,108 |
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,568 |
| Jun 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 1,901,896 |
| Jun 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,012,041 |
| Jun 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 19,663,800 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,104,290 |
| Jun 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 33,476,240 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 700,136 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,811,670 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,805,608 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,700,787 |
| Jun 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 665,426 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 872,405 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,727,591 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,458,945 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,259,097 |
| Jun 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,374,047 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,964,548 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,011,060 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 1,369,511 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 873,062 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,066,191 |
| May 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 945,451 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 5,962,180 |
| May 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,427,034 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 889,247 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 999,705 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 1,847,254 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,503,480 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,213,789 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,797,505 |
| May 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 11,169,720 |