BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 0.8880
+0.0360 (4.23%)
Oct 22, 2026, 5:23 PM CEST
BIO-UV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.23% | 12,738 |
| Oct 21, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 3.90% | 20,984 |
| Oct 20, 2026 | 0.86 | 0.86 | 0.77 | 0.82 | 0.82 | -4.87% | 105,125 |
| Oct 19, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -6.30% | 51,932 |
| Oct 16, 2026 | 0.92 | 0.93 | 0.87 | 0.92 | 0.92 | -3.77% | 59,961 |
| Oct 15, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.42% | 4,918 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 12,362 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 15,131 |
| Oct 12, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -4.31% | 40,059 |
| Oct 9, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.42% | 6,693 |
| Oct 8, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 6,130 |
| Oct 7, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.48% | 7,332 |
| Oct 6, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 12,321 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 13,075 |
| Oct 2, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 8,141 |
| Oct 1, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.24% | 7,320 |
| Sep 30, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 2,342 |
| Sep 29, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -3.06% | 11,759 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -4.18% | 33,485 |
| Sep 25, 2026 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -0.42% | 33,850 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.23% | 10,211 |
| Sep 23, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.25% | 5,053 |
| Sep 22, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 11,656 |
| Sep 21, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 8,510 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -6.15% | 101,929 |
| Sep 17, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 14,086 |
| Sep 16, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 4,496 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,685 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 10,623 |
| Sep 11, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 8,377 |
| Sep 10, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.77% | 12,665 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.88% | 12,447 |
| Sep 8, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 3,538 |
| Sep 7, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.85% | 8,930 |
| Sep 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 9,417 |
| Sep 3, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.88% | 22,247 |
| Sep 2, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 7,854 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 4,944 |
| Aug 31, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 90,465 |
| Aug 28, 2026 | 1.33 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 22,062 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.83% | 5,579 |
| Aug 26, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 10,676 |
| Aug 25, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.37% | 12,963 |
| Aug 24, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 8,606 |
| Aug 21, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 14,998 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 21,593 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 34,472 |
| Aug 18, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 5.22% | 60,311 |
| Aug 17, 2026 | 1.33 | 1.42 | 1.33 | 1.34 | 1.34 | - | 67,986 |
| Aug 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 10,864 |