Virtualware 2007 S.A. (EPA:ALVIR)
France · Delayed Price · Currency is EUR · Preferred Stock5.95
+0.95 (19.00%)
At close: Sep 2, 2026
Virtualware 2007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 19.00% | 1 |
| Sep 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 96 |
| Aug 31, 2026 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 13 |
| Aug 28, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 2 |
| Aug 27, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -4.84% | 56 |
| Aug 26, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 58 |
| Aug 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | 55 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9.43% | 11 |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 8 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 4 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | 46 |
| Aug 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | 1 |
| Aug 14, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 18.23% | 160 |
| Aug 13, 2026 | 4.56 | 4.56 | 4.06 | 4.06 | 4.06 | -3.33% | 100 |
| Aug 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 99 |
| Aug 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 6 |
| Aug 10, 2026 | 4.78 | 4.78 | 4.12 | 4.12 | 4.12 | 0.49% | 253 |
| Aug 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.48% | 16 |
| Aug 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Aug 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -6.28% | 1 |
| Aug 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1 |
| Aug 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1 |
| Jul 31, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6.22% | 1 |
| Jul 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 10 |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -19.68% | 36 |
| Jul 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 20.29% | 187 |
| Jul 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 1 |
| Jul 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | 1 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 6 |
| Jul 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 1 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | 196 |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 6 |
| 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 |