Skip to main content
logo
Valerio Therapeutics Société anonyme (EPA:ALVIO)
France flag France · Delayed Price · Currency is EUR
0.1920
-0.0380 (-16.52%)
Last updated: Nov 10, 2025, 5:04 PM CET

EPA:ALVIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20250.170.230.170.230.2342.86%13,304,427
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
Oct 10, 20250.060.060.060.060.060.69%15,506
Oct 9, 20250.060.060.060.060.06-1.03%155,890
Oct 8, 20250.060.060.060.060.061.39%9,619
Oct 7, 20250.060.060.060.060.06-1.03%48,399
Oct 6, 20250.060.060.060.060.060.34%79,257
Oct 3, 20250.060.060.060.060.06-70,233
Oct 2, 20250.060.060.060.060.06-0.68%71,722
Oct 1, 20250.060.060.060.060.060.34%85,361
Sep 30, 20250.060.060.060.060.060.34%5,258
Sep 29, 20250.060.060.060.060.06-0.34%37,256
Sep 26, 20250.060.060.060.060.06-0.68%60,227
Sep 25, 20250.060.060.060.060.06-0.68%12,928
Sep 24, 20250.060.060.060.060.06-9,748
Sep 23, 20250.060.060.060.060.061.03%102,226
Sep 22, 20250.060.060.060.060.06-26,232
Sep 19, 20250.060.060.060.060.06-0.34%74,800
Sep 18, 20250.060.060.060.060.06-2.33%37,984
Sep 17, 20250.060.060.060.060.06-11,284
Sep 16, 20250.060.060.060.060.06-0.33%46,210
Sep 15, 20250.060.060.060.060.060.67%94,748
Sep 12, 20250.060.060.060.060.06-0.33%27,698
Sep 11, 20250.060.060.060.060.060.33%37,445
Sep 10, 20250.060.060.060.060.060.34%40,431
Sep 9, 20250.060.060.060.060.062.05%37,755
Sep 8, 20250.060.060.060.060.06-3.31%30,967
Sep 5, 20250.060.060.060.060.063.78%59,553
Sep 4, 20250.060.060.060.060.06-3.32%50,618
Sep 3, 20250.060.060.060.060.06-3.22%39,362
Sep 2, 20250.060.060.060.060.061.97%37,968
Sep 1, 20250.060.060.060.060.06-0.33%116,818