Valbiotis SA (EPA:ALVAL)
France · Delayed Price · Currency is EUR 1.070
-0.022 (-2.01%)
Apr 2, 2026, 5:35 PM CET
Valbiotis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -2.01% | 77,294 |
| Apr 1, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 4.40% | 185,321 |
| Mar 31, 2026 | 0.99 | 1.06 | 0.98 | 1.05 | 1.05 | 6.73% | 136,805 |
| Mar 30, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.78% | 103,395 |
| Mar 27, 2026 | 1.03 | 1.04 | 0.97 | 1.01 | 1.01 | -2.14% | 172,588 |
| Mar 26, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | -0.19% | 136,756 |
| Mar 25, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.39% | 54,747 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.75% | 73,414 |
| Mar 23, 2026 | 1.07 | 1.10 | 1.01 | 1.07 | 1.07 | -0.37% | 197,544 |
| Mar 20, 2026 | 1.02 | 1.14 | 1.01 | 1.07 | 1.07 | 11.67% | 748,366 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -5.14% | 138,553 |
| Mar 18, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 2.74% | 70,156 |
| Mar 17, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.48% | 94,345 |
| Mar 16, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 103,062 |
| Mar 13, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -0.79% | 87,382 |
| Mar 12, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.82% | 145,831 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 75,279 |
| Mar 10, 2026 | 1.00 | 1.06 | 0.98 | 1.05 | 1.05 | 5.86% | 190,821 |
| Mar 9, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -3.70% | 134,593 |
| Mar 6, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.84% | 159,147 |
| Mar 5, 2026 | 1.02 | 1.09 | 1.00 | 1.06 | 1.06 | 4.13% | 293,699 |
| Mar 4, 2026 | 0.96 | 1.04 | 0.95 | 1.02 | 1.02 | 5.61% | 171,172 |
| Mar 3, 2026 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -1.33% | 213,710 |
| Mar 2, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | -4.97% | 243,429 |
| Feb 27, 2026 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 1.38% | 220,264 |
| Feb 26, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.33% | 256,041 |
| Feb 25, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 300,170 |
| Feb 24, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 118,028 |
| Feb 23, 2026 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 121,150 |
| Feb 20, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | - | 175,166 |
| Feb 19, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | -0.77% | 233,760 |
| Feb 18, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -2.08% | 154,815 |
| Feb 17, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 2.32% | 80,296 |
| Feb 16, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -2.63% | 145,766 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.74% | 120,911 |
| Feb 12, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 0.37% | 132,997 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | -0.91% | 210,737 |
| Feb 10, 2026 | 1.15 | 1.19 | 1.07 | 1.10 | 1.10 | -1.79% | 384,072 |
| Feb 9, 2026 | 1.10 | 1.17 | 1.09 | 1.12 | 1.12 | 2.38% | 242,546 |
| Feb 6, 2026 | 1.11 | 1.18 | 1.09 | 1.09 | 1.09 | -3.19% | 385,210 |
| Feb 5, 2026 | 1.16 | 1.24 | 1.07 | 1.13 | 1.13 | -6.46% | 750,372 |
| Feb 4, 2026 | 1.18 | 1.30 | 1.11 | 1.21 | 1.21 | 2.37% | 1,420,310 |
| Feb 3, 2026 | 1.04 | 1.19 | 1.01 | 1.18 | 1.18 | 17.76% | 1,258,606 |
| Feb 2, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | -4.57% | 545,438 |
| Jan 30, 2026 | 0.98 | 1.07 | 0.95 | 1.05 | 1.05 | 10.53% | 1,019,383 |
| Jan 29, 2026 | 1.08 | 1.10 | 0.92 | 0.95 | 0.95 | -13.64% | 1,477,359 |
| Jan 28, 2026 | 0.91 | 1.10 | 0.87 | 1.10 | 1.10 | 33.82% | 2,680,090 |
| Jan 27, 2026 | 0.73 | 0.83 | 0.71 | 0.82 | 0.82 | 15.77% | 763,215 |
| Jan 26, 2026 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -1.39% | 480,970 |
| Jan 23, 2026 | 0.69 | 0.74 | 0.69 | 0.72 | 0.72 | 3.00% | 583,082 |