BIO-UV Group S.A. (EPA:ALTUV)
France · Delayed Price · Currency is EUR 1.080
-0.010 (-0.92%)
Oct 2, 2026, 5:17 PM CET
BIO-UV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |