BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 1.454
-0.026 (-1.76%)
Jan 12, 2026, 11:44 AM CET
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | - | -1.49% | 12,219 |
| Jan 9, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.60% | 14,911 |
| Jan 8, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.57% | 13,689 |
| Jan 7, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.79% | 7,854 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.04% | 15,216 |
| Jan 5, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.92% | 15,809 |
| Jan 2, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.71% | 7,233 |
| Dec 31, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.82% | 12,708 |
| Dec 30, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.14% | 10,508 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.14% | 39,845 |
| Dec 24, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 10,887 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -1.32% | 20,800 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.18% | 28,686 |
| Dec 19, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.78% | 16,656 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | 3,008 |
| Dec 17, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.78% | 13,883 |
| Dec 16, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.18% | 3,663 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.53% | 5,750 |
| Dec 12, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 4,811 |
| Dec 11, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.20% | 14,332 |
| Dec 10, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -3.59% | 39,578 |
| Dec 9, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.13% | 8,211 |
| Dec 8, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.76% | 12,363 |
| Dec 5, 2025 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | 1.27% | 37,565 |
| Dec 4, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 18,974 |
| Dec 3, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.77% | 20,583 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.39% | 2,316 |
| Dec 1, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -1.89% | 15,573 |
| Nov 28, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.02% | 8,827 |
| Nov 27, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.90% | 8,064 |
| Nov 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | 11,234 |
| Nov 25, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.51% | 10,885 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.25% | 19,305 |
| Nov 21, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.51% | 10,655 |
| Nov 20, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.25% | 318 |
| Nov 19, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 12,389 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.89% | 8,360 |
| Nov 17, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 11,744 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.25% | 4,086 |
| Nov 13, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.76% | 2,803 |
| Nov 12, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.88% | 5,212 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.38% | 4,394 |
| Nov 10, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.13% | 11,184 |
| Nov 7, 2025 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -2.93% | 49,615 |
| Nov 6, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.12% | 9,902 |
| Nov 5, 2025 | 1.62 | 1.68 | 1.60 | 1.64 | 1.64 | 2.37% | 87,937 |
| Nov 4, 2025 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 14,501 |
| Nov 3, 2025 | 1.65 | 1.67 | 1.55 | 1.59 | 1.59 | -3.52% | 54,795 |
| Oct 31, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.51% | 21,408 |
| Oct 30, 2025 | 1.60 | 1.67 | 1.56 | 1.56 | 1.56 | -2.38% | 31,040 |