BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 1.292
+0.010 (0.78%)
At close: Feb 20, 2026
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 13,405 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.62% | 22,929 |
| Feb 18, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.07% | 25,262 |
| Feb 17, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 7,599 |
| Feb 16, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.46% | 11,123 |
| Feb 13, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.20% | 18,818 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 13,085 |
| Feb 11, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 2.62% | 13,404 |
| Feb 10, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.46% | 16,694 |
| Feb 9, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.06% | 9,265 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.05% | 7,359 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 7,656 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 16,294 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 24,936 |
| Feb 2, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.15% | 13,246 |
| Jan 30, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 8,184 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.00% | 9,875 |
| Jan 28, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.86% | 10,158 |
| Jan 27, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.87% | 11,393 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.99% | 24,923 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -3.57% | 59,652 |
| Jan 22, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.09% | 5,578 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.67% | 4,736 |
| Jan 20, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.95% | 5,785 |
| Jan 19, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 10,241 |
| Jan 16, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.81% | 11,306 |
| Jan 15, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.93% | 3,507 |
| Jan 14, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 13,773 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 8,932 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 22,177 |
| 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 |