Virtualware 2007 S.A. (EPA:ALVIR)
France · Delayed Price · Currency is EUR · Preferred Stock5.65
0.00 (0.00%)
At close: Jun 1, 2026
Virtualware 2007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 1 |
| May 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| May 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 5 |
| May 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| May 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1 |
| Apr 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 10 |
| Apr 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Apr 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Apr 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 1 |
| Apr 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 1 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 1 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 11 |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 1 |
| Apr 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 1 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| Apr 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Apr 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1 |
| Apr 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 33 |
| Apr 10, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 145 |
| Apr 9, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 69 |
| Apr 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Apr 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Apr 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 1 |
| Apr 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 69 |
| Mar 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Mar 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Mar 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Mar 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Mar 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Mar 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Mar 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Mar 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |