Valerio Therapeutics Société anonyme (EPA:ALVIO)
France · Delayed Price · Currency is EUR 0.1930
+0.0050 (2.66%)
Jun 3, 2026, 5:35 PM CET
EPA:ALVIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | -0.21% | 164,622 |
| Jun 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.98% | 295,734 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.13% | 199,818 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.41% | 189,135 |
| May 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.21% | 120,099 |
| May 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.32% | 250,727 |
| May 26, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.27% | 807,442 |
| May 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 2.23% | 252,120 |
| May 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.55% | 295,089 |
| May 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 181,675 |
| May 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.39% | 989,004 |
| May 19, 2026 | 0.19 | 0.23 | 0.18 | 0.19 | 0.19 | 13.09% | 4,002,787 |
| May 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 445,696 |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.96% | 142,535 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.36% | 29,242 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.31% | 208,650 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.12% | 161,641 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 141,761 |
| May 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 322,028 |
| May 7, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.45% | 936,184 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.43% | 257,349 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.75% | 159,710 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.51% | 143,479 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.67% | 116,944 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.04% | 85,402 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.57% | 59,332 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.51% | 181,557 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 89,105 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 416,525 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 102,067 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.66% | 305,026 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.04% | 307,757 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.19% | 595,382 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.47% | 220,012 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 38,428 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.26% | 107,617 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | 205,431 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.66% | 178,008 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.09% | 348,021 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.96% | 171,565 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.22% | 186,793 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.24% | 22,187 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.54% | 131,537 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 83,743 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 115,104 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 110,403 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 166,012 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 56,648 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 3.77% | 442,897 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.19% | 382,343 |