BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 1.310
-0.015 (-1.13%)
May 14, 2026, 5:24 PM CET
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | - | 0.38% | 4,636 |
| May 13, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -5.36% | 33,068 |
| May 12, 2026 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | - | 22,234 |
| May 11, 2026 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | 3.70% | 96,148 |
| May 8, 2026 | 1.34 | 1.43 | 1.34 | 1.35 | 1.35 | 0.75% | 34,540 |
| May 7, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 7,472 |
| May 6, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 31,261 |
| May 5, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 7,502 |
| May 4, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 6,300 |
| Apr 30, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 3,992 |
| Apr 29, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 22,431 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 2,650 |
| Apr 27, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 13,555 |
| Apr 24, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 3.03% | 8,830 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -2.22% | 15,964 |
| Apr 22, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 10,546 |
| Apr 21, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | - | 7,475 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 11,467 |
| Apr 17, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.12% | 16,894 |
| Apr 16, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.28% | 3,864 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.95% | 15,288 |
| Apr 14, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 7,389 |
| Apr 13, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.09% | 8,226 |
| Apr 10, 2026 | 1.38 | 1.45 | 1.34 | 1.37 | 1.37 | - | 43,236 |
| Apr 9, 2026 | 1.43 | 1.50 | 1.34 | 1.37 | 1.37 | 1.86% | 67,059 |
| Apr 8, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.46% | 2,576 |
| Apr 7, 2026 | 1.24 | 1.34 | 1.24 | 1.30 | 1.30 | 6.56% | 23,950 |
| Apr 2, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 11,784 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.72% | 26,948 |
| Mar 31, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.40% | 21,969 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 1,704 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,060 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.46% | 12,476 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -5.77% | 20,018 |
| Mar 24, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 4,345 |
| Mar 23, 2026 | 1.50 | 1.51 | 1.37 | 1.39 | 1.39 | -7.97% | 32,673 |
| Mar 20, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 14,194 |
| Mar 19, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.40% | 10,257 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 9,368 |
| Mar 17, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 28,150 |
| Mar 16, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.47% | 44,728 |
| Mar 13, 2026 | 1.40 | 1.54 | 1.39 | 1.54 | 1.54 | 10.49% | 30,490 |
| Mar 12, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 35,127 |
| Mar 11, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 12,567 |
| Mar 10, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.92% | 9,663 |
| Mar 9, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -0.61% | 46,456 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | 6,475 |
| Mar 5, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.71% | 8,926 |
| Mar 4, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 8,220 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.46% | 10,453 |