Skip to main content
logo
Valbiotis SA (EPA:ALVAL)
France flag France · Delayed Price · Currency is EUR
1.030
0.00 (0.00%)
At close: Feb 20, 2026

Valbiotis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20261.021.061.011.031.03-175,166
Feb 19, 20261.031.040.991.031.03-0.77%233,760
Feb 18, 20261.061.061.021.041.04-2.08%154,815
Feb 17, 20261.041.081.031.061.062.32%80,296
Feb 16, 20261.091.091.021.041.04-2.63%145,766
Feb 13, 20261.101.101.061.061.06-2.74%120,911
Feb 12, 20261.091.101.061.091.090.37%132,997
Feb 11, 20261.101.121.051.091.09-0.91%210,737
Feb 10, 20261.151.191.071.101.10-1.79%384,072
Feb 9, 20261.101.171.091.121.122.38%242,546
Feb 6, 20261.111.181.091.091.09-3.19%385,210
Feb 5, 20261.161.241.071.131.13-6.46%750,372
Feb 4, 20261.181.301.111.211.212.37%1,420,310
Feb 3, 20261.041.191.011.181.1817.76%1,258,606
Feb 2, 20261.051.050.961.001.00-4.57%545,438
Jan 30, 20260.981.070.951.051.0510.53%1,019,383
Jan 29, 20261.081.100.920.950.95-13.64%1,477,359
Jan 28, 20260.911.100.871.101.1033.82%2,680,090
Jan 27, 20260.730.830.710.820.8215.77%763,215
Jan 26, 20260.720.740.700.710.71-1.39%480,970
Jan 23, 20260.690.740.690.720.723.00%583,082
Jan 22, 20260.700.710.680.700.70-0.14%87,725
Jan 21, 20260.690.720.650.700.702.19%246,179
Jan 20, 20260.690.700.680.690.69-60,401
Jan 19, 20260.690.700.680.690.69-2.14%82,495
Jan 16, 20260.700.700.690.700.70-58,982
Jan 15, 20260.710.710.700.700.70-71,829
Jan 14, 20260.730.730.690.700.70-4.11%168,846
Jan 13, 20260.760.780.690.730.73-1.35%373,049
Jan 12, 20260.710.750.700.740.743.93%357,794
Jan 9, 20260.760.780.710.710.713.19%580,919
Jan 8, 20260.690.700.680.690.69-0.43%31,425
Jan 7, 20260.690.710.680.690.690.43%52,035
Jan 6, 20260.680.700.660.690.690.88%110,281
Jan 5, 20260.730.730.680.680.68-4.60%116,983
Jan 2, 20260.700.740.690.720.723.31%160,048
Dec 31, 20250.690.700.690.690.69-0.86%27,629
Dec 30, 20250.690.710.680.700.702.79%108,157
Dec 29, 20250.690.710.680.680.68-2.71%223,130
Dec 24, 20250.680.700.680.700.704.17%178,579
Dec 23, 20250.660.710.650.670.672.28%159,129
Dec 22, 20250.660.660.640.660.660.46%92,386
Dec 19, 20250.650.680.640.650.651.08%115,250
Dec 18, 20250.640.650.630.650.652.21%94,051
Dec 17, 20250.640.650.630.630.63-1.86%148,618
Dec 16, 20250.690.690.630.650.65-5.56%234,505
Dec 15, 20250.700.710.680.680.68-1.59%153,425
Dec 12, 20250.700.720.680.690.69-1.14%142,826
Dec 11, 20250.690.700.680.700.702.48%90,005
Dec 10, 20250.730.730.670.690.69-4.20%477,500