BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 1.590
-0.002 (-0.13%)
At close: Nov 10, 2025
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -3.05% | 49,615 |
| Nov 6, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 9,902 |
| Nov 5, 2025 | 1.62 | 1.68 | 1.60 | 1.64 | 1.64 | 2.50% | 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 | -3.64% | 54,795 |
| Oct 31, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.77% | 21,408 |
| Oct 30, 2025 | 1.60 | 1.67 | 1.56 | 1.56 | 1.56 | -2.50% | 31,040 |
| Oct 29, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.23% | 21,609 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 19,043 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 14,783 |
| Oct 24, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.87% | 14,947 |
| Oct 23, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 19,439 |
| Oct 22, 2025 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | -0.63% | 34,715 |
| Oct 21, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 6,535 |
| Oct 20, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 5,893 |
| Oct 17, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 11,535 |
| Oct 16, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 11,470 |
| Oct 15, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 21,376 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 8,629 |
| Oct 13, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | 1,632 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 9,956 |
| Oct 9, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 8,617 |
| Oct 8, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 19,955 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 11,953 |
| Oct 6, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.18% | 10,259 |
| Oct 3, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 3.68% | 12,928 |
| Oct 2, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | 1.24% | 19,344 |
| Oct 1, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | - | 27,616 |
| Sep 30, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 12,781 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 41,698 |
| Sep 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 868 |
| Sep 25, 2025 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | -0.61% | 9,625 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 14,560 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 12,081 |
| Sep 22, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 7,009 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 3.07% | 35,061 |
| Sep 18, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 1.24% | 6,773 |
| Sep 17, 2025 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 13,343 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.52 | 1.60 | 1.60 | -5.33% | 30,478 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 3,071 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 4,408 |
| Sep 11, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 1,543 |
| Sep 10, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 4,186 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 8,263 |
| Sep 8, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 7,065 |
| Sep 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 3,017 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 9,950 |
| Sep 3, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 2,837 |
| Sep 2, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 2,942 |
| Sep 1, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 5,581 |