Skip to main content
logo
Valerio Therapeutics Société anonyme (EPA:ALVIO)
France flag France · Delayed Price · Currency is EUR
0.1095
-0.0095 (-7.98%)
Dec 22, 2025, 4:29 PM CET

EPA:ALVIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.130.130.120.120.12-7.39%550,263
Dec 18, 20250.130.130.120.130.13-1.91%109,146
Dec 17, 20250.120.140.120.130.134.38%635,337
Dec 16, 20250.140.140.120.130.13-10.04%1,001,441
Dec 15, 20250.140.140.130.140.14-2.45%386,415
Dec 12, 20250.150.150.140.140.14-4.67%716,788
Dec 11, 20250.150.160.140.150.15-2.60%602,793
Dec 10, 20250.160.160.150.150.15-3.75%301,098
Dec 9, 20250.150.170.150.160.162.56%278,696
Dec 8, 20250.160.170.150.160.16-4.88%753,959
Dec 5, 20250.170.170.140.160.16-6.82%1,141,621
Dec 4, 20250.180.180.180.180.18-320,327
Dec 3, 20250.180.180.180.180.180.57%166,723
Dec 2, 20250.180.180.180.180.18-0.85%408,590
Dec 1, 20250.190.190.180.180.18-1.94%278,798
Nov 28, 20250.180.180.180.180.18-428,975
Nov 27, 20250.180.180.170.180.183.45%304,230
Nov 26, 20250.180.190.170.170.17-1.14%283,783
Nov 25, 20250.190.190.180.180.18-4.35%295,200
Nov 24, 20250.190.200.180.180.185.75%910,430
Nov 21, 20250.200.200.170.170.17-8.90%1,068,291
Nov 20, 20250.190.210.190.190.192.96%851,995
Nov 19, 20250.180.200.160.190.192.49%1,263,731
Nov 18, 20250.200.200.180.180.18-9.50%1,677,209
Nov 17, 20250.180.230.180.200.2014.29%6,096,824
Nov 14, 20250.120.190.110.180.1849.57%9,062,302
Nov 13, 20250.140.150.120.120.12-19.59%3,503,951
Nov 12, 20250.180.180.130.150.15-16.38%3,626,123
Nov 11, 20250.180.190.160.170.17-4.92%3,016,613
Nov 10, 20250.240.310.180.180.18-20.43%14,023,560
Nov 7, 20250.170.230.170.230.2342.86%13,304,420
Nov 6, 20250.130.170.130.160.1627.78%8,785,828
Nov 5, 20250.100.140.100.130.1329.10%4,602,036
Nov 4, 20250.100.110.100.100.106.09%1,206,390
Nov 3, 20250.090.110.090.090.093.37%2,437,999
Oct 31, 20250.080.090.070.090.0926.78%1,782,606
Oct 30, 20250.080.080.070.070.07-14.39%697,639
Oct 29, 20250.090.090.080.080.08-8.28%364,958
Oct 28, 20250.100.100.080.090.09-7.64%1,117,833
Oct 27, 20250.080.120.070.100.1062.42%4,638,201
Oct 24, 20250.060.080.060.060.06-1.65%496,823
Oct 23, 20250.060.060.060.060.06-1.94%61,310
Oct 22, 20250.060.060.060.060.06-1.28%44,255
Oct 21, 20250.060.060.060.060.062.62%51,385
Oct 20, 20250.060.060.060.060.06-32,559
Oct 17, 20250.060.060.060.060.06-2.56%30,106
Oct 16, 20250.070.070.060.060.06-0.63%142,911
Oct 15, 20250.060.070.060.060.061.61%86,854
Oct 14, 20250.060.060.060.060.065.44%162,017
Oct 13, 20250.060.060.060.060.061.03%89,848