BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 1.712
-0.016 (-0.93%)
Aug 15, 2025, 5:35 PM CET
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 4,192 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 8,785 |
| Aug 13, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 8,638 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,241 |
| Aug 11, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 4,033 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 4,093 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 1,671 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.70% | 14,483 |
| Aug 5, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 3,699 |
| Aug 4, 2025 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 2.87% | 5,539 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 7,536 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.23% | 14,166 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 3,763 |
| Jul 29, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 6,974 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.69 | 1.81 | 1.81 | -3.21% | 33,735 |
| Jul 25, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 5,463 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | - | 19,220 |
| Jul 23, 2025 | 1.98 | 1.98 | 1.86 | 1.90 | 1.90 | -4.52% | 27,577 |
| Jul 22, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | 0.51% | 6,722 |
| Jul 21, 2025 | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 6,343 |
| Jul 18, 2025 | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | 1.01% | 5,313 |
| Jul 17, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | 1.02% | 4,229 |
| Jul 16, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 12,685 |
| Jul 15, 2025 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | - | 4,766 |
| Jul 14, 2025 | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | 3.00% | 13,781 |
| Jul 11, 2025 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 3.09% | 8,248 |
| Jul 10, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | 2,876 |
| Jul 9, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | 0.52% | 20,972 |
| Jul 8, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 1.06% | 16,036 |
| Jul 7, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | - | 16,302 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 8,321 |
| Jul 3, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 1.60% | 12,053 |
| Jul 2, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | 0.54% | 6,740 |
| Jul 1, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -1.59% | 6,051 |
| Jun 30, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 3,032 |
| Jun 27, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 3,711 |
| Jun 26, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.53% | 4,522 |
| Jun 25, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 3,699 |
| Jun 24, 2025 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 4,216 |
| Jun 23, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | - | 1,487 |
| Jun 20, 2025 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -1.05% | 4,993 |
| Jun 19, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 4,135 |
| Jun 18, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | 4,423 |
| Jun 17, 2025 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 11,535 |
| Jun 16, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -2.53% | 10,093 |
| Jun 13, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -3.88% | 12,453 |
| Jun 12, 2025 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -1.44% | 10,602 |
| Jun 11, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 0.48% | 5,490 |
| Jun 10, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 3,556 |
| Jun 9, 2025 | 2.09 | 2.10 | 2.07 | 2.07 | 2.07 | -0.96% | 9,973 |