BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 1.340
-0.010 (-0.74%)
Aug 21, 2026, 5:35 PM CET
BIO-UV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.66% | 6,780 |
| Aug 12, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.38% | 15,315 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 5,458 |
| Aug 10, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 16,685 |
| Aug 7, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 9,153 |
| Aug 6, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | - | 15,972 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 7,478 |
| Aug 4, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 18,640 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 12,072 |
| Jul 31, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 1.18% | 5,841 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 12,274 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.92% | 7,852 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 7,734 |
| Jul 27, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 11,263 |
| Jul 24, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | - | 34,534 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 29,554 |
| Jul 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 12,595 |
| Jul 21, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.12% | 6,500 |
| Jul 20, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.37% | 11,885 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.37% | 3,584 |
| Jul 16, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 1,427 |
| Jul 15, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 5,069 |
| Jul 14, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,671 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,387 |
| Jul 10, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 6,878 |
| Jul 9, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 4,209 |
| Jul 8, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 6,541 |
| Jul 7, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 7,587 |
| Jul 6, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.13% | 6,542 |
| Jul 3, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | - | 30,456 |
| Jul 2, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 1,187 |
| Jul 1, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | 3.88% | 26,413 |
| Jun 30, 2026 | 1.35 | 1.41 | 1.29 | 1.29 | 1.29 | -4.44% | 75,179 |
| Jun 29, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 15,902 |
| Jun 26, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 7,064 |
| Jun 25, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 30,843 |
| Jun 24, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | 6,672 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 3,928 |
| Jun 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 7,012 |
| Jun 19, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 20,594 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 17,526 |
| Jun 17, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 11,385 |
| Jun 16, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 6,375 |
| Jun 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 13,602 |