Valbiotis SA (EPA:ALVAL)
France · Delayed Price · Currency is EUR 1.212
+0.022 (1.85%)
May 14, 2026, 5:35 PM CET
Valbiotis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.04 | 1.21 | 1.04 | 1.19 | 1.19 | 14.42% | 624,818 |
| May 12, 2026 | 0.97 | 1.05 | 0.95 | 1.04 | 1.04 | 11.83% | 344,739 |
| May 11, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.59% | 75,068 |
| May 8, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.94% | 18,171 |
| May 7, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.49% | 44,410 |
| May 6, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 84,138 |
| May 5, 2026 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | -1.08% | 116,813 |
| May 4, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 0.43% | 66,768 |
| Apr 30, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | -0.54% | 74,943 |
| Apr 29, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -4.02% | 200,169 |
| Apr 28, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.21% | 47,118 |
| Apr 27, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.76% | 229,187 |
| Apr 24, 2026 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 102,180 |
| Apr 23, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.19% | 131,392 |
| Apr 22, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 0.20% | 124,060 |
| Apr 21, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -0.20% | 108,532 |
| Apr 20, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 137,940 |
| Apr 17, 2026 | 1.05 | 1.13 | 1.00 | 1.02 | 1.02 | -5.89% | 383,836 |
| Apr 16, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 0.56% | 161,194 |
| Apr 15, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.31% | 131,833 |
| Apr 14, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.95% | 106,995 |
| Apr 13, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 2.52% | 103,397 |
| Apr 10, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 4.04% | 118,981 |
| Apr 9, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.75% | 106,912 |
| Apr 8, 2026 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | 2.72% | 207,533 |
| Apr 7, 2026 | 1.06 | 1.09 | 0.99 | 0.99 | 0.99 | -7.38% | 230,843 |
| 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 |