Vialife SA (EPA:ALVIA)
France · Delayed Price · Currency is EUR 7.50
0.00 (0.00%)
At close: Sep 24, 2026
Vialife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - | 5 |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - | - |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - | - |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - | 10 |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - | 439 |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | -11.11% | 330 |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | - | - |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | - | - |
| Aug 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | - | - |
| Aug 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | - | - |
| Aug 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | - | 1 |
| Aug 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | -9.09% | 10 |
| Aug 7, 2026 | 8.00 | 9.90 | 8.00 | 9.90 | 9.61 | 21.47% | 700 |
| Aug 6, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 7.91 | -17.68% | 720 |
| Aug 5, 2026 | 8.00 | 9.90 | 8.00 | 9.90 | 9.61 | -1.00% | 130 |
| Aug 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | - |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | - |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | - |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | 26.58% | 5 |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.67 | -21.00% | 192 |
| Jul 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | - |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | - |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | - |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | 100 |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | 150 |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | - |
| Jul 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | - | - |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | -18.03% | 150 |