Valerio Therapeutics Société anonyme (EPA:ALVIO)
France · Delayed Price · Currency is EUR 0.1800
0.00 (0.00%)
At close: Nov 28, 2025
EPA:ALVIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.28% | 364,958 |
| Oct 28, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -7.64% | 1,117,833 |
| Oct 27, 2025 | 0.08 | 0.12 | 0.07 | 0.10 | 0.10 | 62.42% | 4,638,201 |
| Oct 24, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -1.65% | 496,823 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.94% | 61,310 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.28% | 44,255 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.62% | 51,385 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,559 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.56% | 30,106 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.63% | 142,911 |
| Oct 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 86,854 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.44% | 162,017 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.03% | 89,848 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.69% | 15,506 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.03% | 155,890 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.39% | 9,619 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.03% | 48,399 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | 79,257 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 70,233 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.68% | 71,722 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | 85,361 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | 5,258 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | 37,256 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.68% | 60,227 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.68% | 12,928 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,748 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.03% | 102,226 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,232 |