Valerio Therapeutics Société anonyme (EPA:ALVIO)
France · Delayed Price · Currency is EUR 0.1475
-0.0060 (-3.91%)
Jan 12, 2026, 11:39 AM CET
EPA:ALVIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | - | -2.28% | 25,960 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.33% | 236,110 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 115,993 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 356,769 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 631,726 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.91% | 1,047,836 |
| Jan 2, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 20.65% | 2,788,813 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.10% | 1,303,999 |
| Dec 30, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 47.42% | 5,276,776 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.47% | 284,111 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 137,108 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.40% | 318,734 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.66% | 692,316 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.39% | 550,263 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.91% | 109,146 |
| Dec 17, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.38% | 635,337 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.04% | 1,001,441 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.45% | 386,415 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.67% | 716,788 |
| Dec 11, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.60% | 602,793 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 301,098 |
| Dec 9, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.56% | 278,696 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.88% | 753,959 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -6.82% | 1,141,621 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 320,327 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 166,723 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.85% | 408,590 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.94% | 278,798 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 428,975 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.45% | 304,230 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -1.14% | 283,783 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.35% | 295,200 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 5.75% | 910,430 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.90% | 1,068,291 |
| Nov 20, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 2.96% | 851,995 |
| Nov 19, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 2.49% | 1,263,731 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.50% | 1,677,209 |
| Nov 17, 2025 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 14.29% | 6,096,824 |
| Nov 14, 2025 | 0.12 | 0.19 | 0.11 | 0.18 | 0.18 | 49.57% | 9,062,302 |
| Nov 13, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -19.59% | 3,503,951 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.13 | 0.15 | 0.15 | -16.38% | 3,626,123 |
| Nov 11, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -4.92% | 3,016,613 |
| Nov 10, 2025 | 0.24 | 0.31 | 0.18 | 0.18 | 0.18 | -20.43% | 14,023,560 |
| Nov 7, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | 42.86% | 13,304,420 |
| Nov 6, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 27.78% | 8,785,828 |
| Nov 5, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 29.10% | 4,602,036 |
| Nov 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.09% | 1,206,390 |
| Nov 3, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 3.37% | 2,437,999 |
| Oct 31, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 26.78% | 1,782,606 |
| Oct 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -14.39% | 697,639 |