Vialife SA (EPA:ALVIA)
France · Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
At close: Nov 4, 2026
Vialife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 54 |
| Oct 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.09% | 20 |
| Oct 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -12.00% | 360 |
| Oct 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 16, 2026 | 9.75 | 9.75 | 7.50 | 7.50 | 7.50 | -9.09% | 16 |
| Sep 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.00% | 5 |
| Sep 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -24.24% | 32 |
| Sep 11, 2026 | 7.55 | 9.90 | 7.55 | 9.90 | 9.90 | 20.00% | 15 |
| Sep 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | - | - |
| Sep 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | - | 1 |
| Sep 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | - | - |
| Sep 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | - | - |
| Sep 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | 1.80% | 50 |
| Sep 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | - | - |
| Aug 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | - | - |
| Aug 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | -10.70% | 11 |
| Aug 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | -0.53% | 6 |
| Aug 26, 2026 | 7.50 | 9.40 | 7.50 | 9.40 | 9.12 | 17.50% | 67 |