BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 1.405
-0.005 (-0.35%)
Jun 3, 2026, 5:29 PM CET
BIO-UV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.35% | 15,099 |
| Jun 2, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 14,892 |
| Jun 1, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 39,259 |
| May 29, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 7,915 |
| May 28, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.75% | 13,331 |
| May 27, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.15% | 30,140 |
| May 26, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 13,116 |
| May 25, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | 0.36% | 76,295 |
| May 22, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.09% | 12,277 |
| May 21, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 7,195 |
| May 20, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 10,401 |
| May 19, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 4,813 |
| May 18, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 12,896 |
| May 15, 2026 | 1.32 | 1.42 | 1.32 | 1.41 | 1.41 | 7.63% | 55,480 |
| May 14, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.13% | 9,277 |
| 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 |