tiprankstipranks
Valbiotis SA (FR:ALVAL)
:ALVAL
France Market
ALVAL
Valbiotis SA
RESEARCH TOOLSreports

Valbiotis SA (ALVAL) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.99
1.05
0.99
1.03
1.03
+4.04%
118,981
0.38
Apr 09, 2026
1.02
1.02
0.99
0.99
0.99
-2.75%
106,912
0.33
Apr 08, 2026
1.03
1.05
0.99
1.02
1.02
+2.72%
207,533
0.64
Apr 07, 2026
1.06
1.09
0.99
0.99
0.99
-7.38%
230,843
0.71
Apr 06, 2026
1.07
1.09
1.05
1.07
1.07
0.00%
0
0.00
Apr 03, 2026
1.07
1.09
1.05
1.07
1.07
0.00%
0
0.00
Apr 02, 2026
1.09
1.09
1.05
1.07
1.07
-2.01%
77,294
0.24
Apr 01, 2026
1.05
1.10
1.05
1.09
1.09
+4.40%
185,321
0.57
Mar 31, 2026
0.99
1.06
0.98
1.05
1.05
+6.73%
136,805
0.42
Mar 30, 2026
1.01
1.02
0.98
0.98
0.98
-2.78%
103,395
0.32
Mar 27, 2026
1.03
1.04
0.97
1.01
1.01
-2.14%
172,588
0.54
Mar 26, 2026
1.04
1.04
0.99
1.03
1.03
-0.19%
136,756
0.42
Mar 25, 2026
1.03
1.06
1.02
1.03
1.03
+0.39%
54,747
0.17
Mar 24, 2026
1.07
1.07
1.02
1.03
1.03
-3.75%
73,414
0.23
Mar 23, 2026
1.07
1.10
1.01
1.07
1.07
-0.37%
197,544
0.62
Mar 20, 2026
1.02
1.14
1.01
1.07
1.07
+11.67%
748,366
2.40
Mar 19, 2026
1.01
1.01
0.96
0.96
0.96
-5.14%
138,553
0.45
Mar 18, 2026
0.99
1.02
0.98
1.01
1.01
+2.74%
70,156
0.23
Mar 17, 2026
1.02
1.02
0.98
0.99
0.99
-2.48%
94,345
0.30
Mar 16, 2026
1.01
1.03
0.98
1.01
1.01
+1.00%
103,062
0.33
Mar 13, 2026
1.03
1.03
0.98
1.00
1.00
-0.79%
87,382
0.28
Mar 12, 2026
1.04
1.05
1.00
1.01
1.01
-3.82%
145,831
0.46
Mar 11, 2026
1.06
1.06
1.03
1.05
1.05
0.00%
75,279
0.24
Mar 10, 2026
1.00
1.06
0.98
1.05
1.05
+5.86%
190,821
0.61
Mar 09, 2026
1.00
1.02
0.97
0.99
0.99
-3.70%
134,593
0.42
Mar 06, 2026
1.06
1.06
1.01
1.03
1.03
-2.84%
159,147
0.50
Mar 05, 2026
1.02
1.09
1.00
1.06
1.06
+4.13%
293,699
0.91
Mar 04, 2026
0.96
1.04
0.95
1.02
1.02
+5.61%
171,172
0.53
Mar 03, 2026
0.99
1.02
0.96
0.96
0.96
-1.33%
213,710
0.67
Mar 02, 2026
0.96
0.99
0.95
0.98
0.98
-4.97%
243,429
0.76
Feb 27, 2026
1.02
1.04
0.99
1.03
1.03
+1.38%
220,264
0.69
Feb 26, 2026
0.97
1.02
0.96
1.01
1.01
+4.33%
256,041
0.81
Feb 25, 2026
1.01
1.01
0.97
0.97
0.97
-3.96%
300,170
0.95
Feb 24, 2026
1.00
1.03
0.97
1.01
1.01
+1.00%
118,028
0.37
Feb 23, 2026
1.03
1.05
0.99
1.00
1.00
-2.91%
121,150
0.38
Feb 20, 2026
1.02
1.06
1.01
1.03
1.03
0.00%
175,166
0.54
Feb 19, 2026
1.03
1.04
0.99
1.03
1.03
-0.77%
233,760
0.71
Feb 18, 2026
1.06
1.06
1.02
1.04
1.04
-2.08%
154,815
0.45
Feb 17, 2026
1.04
1.08
1.03
1.06
1.06
-0.38%
80,296
0.23
Feb 16, 2026
1.09
1.09
1.02
1.04
1.04
-2.63%
145,766
0.38
Feb 13, 2026
1.10
1.10
1.06
1.06
1.06
-2.74%
120,911
0.24
Feb 12, 2026
1.09
1.10
1.06
1.09
1.09
+0.37%
132,997
0.26
Feb 11, 2026
1.10
1.12
1.05
1.09
1.09
-0.91%
210,737
0.42
Feb 10, 2026
1.15
1.19
1.07
1.10
1.10
-1.79%
384,072
0.77
Feb 09, 2026
1.10
1.17
1.09
1.12
1.12
+2.38%
242,546
0.49
Feb 06, 2026
1.11
1.18
1.09
1.09
1.09
-3.19%
385,210
0.78
Feb 05, 2026
1.16
1.24
1.07
1.13
1.13
-6.46%
750,372
1.56
Feb 04, 2026
1.18
1.30
1.11
1.21
1.21
+2.37%
1,420,310
3.08
Feb 03, 2026
1.04
1.19
1.01
1.18
1.18
+17.76%
1,258,606
2.85
Feb 02, 2026
1.05
1.05
0.96
1.00
1.00
-4.57%
545,438
1.25
Rows:
50