Virtualware 2007 S.A. (EPA:ALVIR)
France · Delayed Price · Currency is EUR · Preferred Stock4.160
0.00 (0.00%)
At close: Jul 16, 2026
Virtualware 2007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | 6 |
| Jul 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1 |
| Jul 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -16.47% | 1 |
| Jul 14, 2026 | 4.16 | 4.98 | 4.16 | 4.98 | 4.98 | 0.40% | 2 |
| Jul 13, 2026 | 4.16 | 4.96 | 4.16 | 4.96 | 4.96 | 1.22% | 7 |
| Jul 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 14 |
| Jul 9, 2026 | 4.16 | 4.98 | 4.16 | 4.98 | 4.98 | 23.88% | 3 |
| Jul 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | 6 |
| Jul 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | 1 |
| Jul 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | 1 |
| Jul 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | 1 |
| Jul 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -9.68% | 1 |
| Jul 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1 |
| Jun 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1 |
| Jun 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 1 |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 1 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Jun 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | 1 |
| Jun 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6.73% | 3 |
| Jun 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1 |
| Jun 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 13.44% | 1 |
| Jun 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 8.61% | 1 |
| Jun 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | 1 |
| Jun 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -26.37% | 439 |
| Jun 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1 |
| May 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 1 |
| May 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| May 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| May 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 3 |
| May 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| May 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2 |
| May 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1 |
| May 18, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 5.26% | 67 |
| May 15, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -5.79% | 5 |
| May 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | 1 |
| May 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | 1 |
| May 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 7.50% | 1 |
| May 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2 |