VEOM Group (EPA:ALVG)
France · Delayed Price · Currency is EUR 0.0342
-0.0018 (-5.00%)
At close: Mar 27, 2026
VEOM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.00% | 12,439 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.55% | 521 |
| Mar 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.23% | 21,192 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.61% | 7,601 |
| Mar 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.06% | 572,336 |
| Mar 20, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 6.29% | 808,946 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -23.19% | 1,650,367 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.43% | 14,273 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.75% | 413,119 |
| Mar 16, 2026 | 0.07 | 0.09 | 0.05 | 0.05 | 0.05 | -30.26% | 593,567 |
| Mar 13, 2026 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | -37.70% | 87,206 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.17% | 10,300 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.53% | 11,018 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.25% | 40,760 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,425 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 2,029 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.93% | 2,483 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.05% | 8,540 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 24,894 |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.23% | 14,477 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.19% | 31,917 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.57% | 41,982 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.51% | 22,663 |
| Feb 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 14,661 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.01% | 19,758 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -22.19% | 261,758 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 9.22% | 166,153 |
| Feb 2, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 8.52% | 71,017 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.65% | 71,320 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.44% | 8,859 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.37% | 8,251 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.04% | 6,016 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.44% | 6,490 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -5.92% | 116,221 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.05% | 800 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.34% | 21,900 |
| Jan 20, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.87% | 24,508 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.82% | 25,046 |