Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Valbiotis SA (ALVAL.PA)

Compare
1.0000
-0.0500
(-4.76%)
At close: April 9 at 5:35:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.02021.06981.00001.00001.000062,908
Apr 8, 20251.12001.17001.02081.05001.050071,011
Apr 7, 20251.04001.05920.94111.01841.018483,848
Apr 4, 20251.06001.12201.00001.07001.070066,957
Apr 3, 20251.05201.07801.04001.05001.0500121,552
Apr 2, 20251.06001.06801.05201.05401.054026,331
Apr 1, 20251.10001.15001.06201.07201.0720116,888
Mar 31, 20251.08001.09001.04001.05201.052028,381
Mar 28, 20251.07001.12001.05401.08001.080053,143
Mar 27, 20251.07201.07601.06001.06601.066042,006
Mar 26, 20251.10001.11001.06001.08801.088054,161
Mar 25, 20251.12001.12801.09001.12001.120017,599
Mar 24, 20251.12001.15601.12001.12201.122021,646
Mar 21, 20251.12001.15001.11001.11201.112029,222
Mar 20, 20251.09001.15801.08001.11001.110039,615
Mar 19, 20251.17201.17801.06001.10201.102086,055
Mar 18, 20251.24801.27001.12401.12401.1240191,880
Mar 17, 20251.07001.11001.07001.11001.110015,324
Mar 14, 20251.07001.09601.06001.07001.070027,147
Mar 13, 20251.07201.09601.06001.06001.060030,293
Mar 12, 20251.06001.10001.06001.07401.074020,265
Mar 11, 20251.07401.11001.06001.06001.060046,636
Mar 10, 20251.08401.11401.07001.07601.076031,305
Mar 7, 20251.06001.13001.03801.08401.084068,531
Mar 6, 20251.09401.11400.98601.07001.0700222,633
Mar 5, 20251.13001.14001.08401.09001.0900135,123
Mar 4, 20251.18001.20001.06201.10001.1000460,420
Mar 3, 20251.26601.30001.26601.28401.284024,792
Feb 28, 20251.29001.31001.28001.28601.286021,763
Feb 27, 20251.30401.32001.28201.28601.286023,889
Feb 26, 20251.31601.33401.30401.30401.304018,081
Feb 25, 20251.33001.33601.30201.30601.306021,797
Feb 24, 20251.30001.33001.30001.33001.330020,568
Feb 21, 20251.28001.33001.26401.28001.280057,211
Feb 20, 20251.31601.32001.25001.26401.264050,708
Feb 19, 20251.30201.32201.29001.29201.292031,853
Feb 18, 20251.30201.33001.29401.30201.302037,230
Feb 17, 20251.31001.35601.31001.33001.330030,418
Feb 14, 20251.34601.34601.29201.32001.320054,433
Feb 13, 20251.35001.36001.29201.34001.3400116,710
Feb 12, 20251.34401.35401.32401.35001.350037,613
Feb 11, 20251.36001.38601.34401.35001.350043,999
Feb 10, 20251.37801.39001.35001.38001.380058,646
Feb 7, 20251.38001.42001.36401.36401.364058,698
Feb 6, 20251.34801.41001.34801.37001.370069,642
Feb 5, 20251.34001.36001.31201.33601.336092,978
Feb 4, 20251.39401.41001.29001.32201.3220115,202
Feb 3, 20251.40001.42001.39001.40601.406044,492
Jan 31, 20251.41001.46001.40201.41801.418093,521
Jan 30, 20251.39001.41001.37201.37401.374034,490
Jan 29, 20251.37001.43601.36001.40001.400081,675
Jan 28, 20251.36001.38401.35201.36401.364033,477
Jan 27, 20251.38001.38801.34401.34401.344063,027
Jan 24, 20251.37001.40801.34001.35001.3500127,789
Jan 23, 20251.47001.47001.32601.36001.3600181,635
Jan 22, 20251.54001.55001.40001.46001.4600210,623
Jan 21, 20251.51201.54801.49801.52001.520068,929
Jan 20, 20251.58001.58001.52401.52401.524029,010
Jan 17, 20251.53601.58201.49601.56001.5600103,975
Jan 16, 20251.54801.58001.46001.54001.5400107,860
Jan 15, 20251.60001.63001.51601.53801.5380255,035
Jan 14, 20251.63001.65001.46401.46401.4640154,943
Jan 13, 20251.61601.67601.58001.62401.6240138,442
Jan 10, 20251.56801.62601.52401.59801.5980221,569
Jan 9, 20251.53001.58201.51001.57001.5700248,119
Jan 8, 20251.52001.56201.47001.53001.530083,065
Jan 7, 20251.54001.57601.50001.50401.504067,491
Jan 6, 20251.46201.55001.46001.53001.530072,885
Jan 3, 20251.55001.55001.46001.46801.468062,891
Jan 2, 20251.47201.59001.47201.55201.5520128,765
Dec 31, 20241.39001.52801.39001.52001.5200176,233
Dec 30, 20241.37001.46001.36001.38401.3840109,345
Dec 27, 20241.34201.39001.34001.39001.390072,235
Dec 24, 20241.38001.39001.35001.38601.386023,735
Dec 23, 20241.36801.38001.34201.37001.370023,176
Dec 20, 20241.39601.39801.33401.35001.350076,853
Dec 19, 20241.35001.41001.33001.40001.400060,902
Dec 18, 20241.38601.38601.32001.36401.364070,913
Dec 17, 20241.38801.41801.33201.38601.386089,816
Dec 16, 20241.30001.46001.29201.38001.3800217,336
Dec 13, 20241.32001.33001.28001.31001.310066,797
Dec 12, 20241.29001.33401.28001.32601.326026,289
Dec 11, 20241.35001.36001.30001.30001.300049,647
Dec 10, 20241.36001.38001.31201.34601.346071,203
Dec 9, 20241.33601.40001.31601.37601.3760182,214
Dec 6, 20241.27001.32001.26801.29001.290044,199
Dec 5, 20241.33601.33601.28201.28601.286036,645
Dec 4, 20241.29401.33601.26001.33601.336053,670
Dec 3, 20241.33001.33001.25201.31001.310078,170
Dec 2, 20241.42401.44601.31401.36601.3660175,879
Nov 29, 20241.27001.52001.21201.40001.4000613,412
Nov 28, 20241.21001.22801.16601.18601.186049,890
Nov 27, 20241.22001.23001.18001.20401.204019,854
Nov 26, 20241.23001.24601.21201.22001.220027,876
Nov 25, 20241.21001.25001.20001.23601.236047,703
Nov 22, 20241.22001.25001.18001.23401.234045,279
Nov 21, 20241.25001.25201.21201.23801.238011,765
Nov 20, 20241.21201.25201.21201.25201.252051,397
Nov 19, 20241.24801.27001.20001.21201.212052,705
Nov 18, 20241.27001.27001.16001.24801.248057,536
Nov 15, 20241.28601.28601.23401.26001.260055,266
Nov 14, 20241.18001.29001.17001.29001.2900156,924
Nov 13, 20241.16001.18201.15001.17801.178037,418
Nov 12, 20241.16601.18801.15001.15401.154074,234
Nov 11, 20241.17001.19601.16601.16601.166028,851
Nov 8, 20241.20001.20001.16801.18401.184020,368
Nov 7, 20241.25001.26001.17801.20001.200066,614
Nov 6, 20241.25001.25001.15001.23601.236099,056
Nov 5, 20241.25001.27001.24001.24001.240019,368
Nov 4, 20241.27801.27801.20401.25001.250061,939
Nov 1, 20241.27801.29001.24801.28001.280030,611
Oct 31, 20241.32201.32201.26001.27801.278099,413
Oct 30, 20241.34001.38001.28001.32001.3200156,086
Oct 29, 20241.30001.30601.27401.30001.300034,182
Oct 28, 20241.36001.38801.27001.31401.314089,603
Oct 25, 20241.33001.35801.32201.34601.346028,539
Oct 24, 20241.34001.38801.25401.32201.322083,086
Oct 23, 20241.40001.41601.32401.33201.332086,359
Oct 22, 20241.28001.43801.25401.39201.3920180,657
Oct 21, 20241.29001.30001.25601.29001.290027,298
Oct 18, 20241.31001.34001.27001.30201.302078,124
Oct 17, 20241.35201.38801.28001.30801.3080177,469
Oct 16, 20241.44001.49001.33001.38401.3840741,255
Oct 15, 20241.28001.28001.22401.27001.270060,283
Oct 14, 20241.29001.32001.26001.28001.280054,777
Oct 11, 20241.29001.32001.27401.31001.310031,895
Oct 10, 20241.25001.36601.25001.32001.3200186,178
Oct 9, 20241.25801.28601.24001.25001.250027,813
Oct 8, 20241.24801.31001.22401.25801.258045,636
Oct 7, 20241.25001.32001.24201.24801.248035,760
Oct 4, 20241.23001.24401.22201.24401.24405,953
Oct 3, 20241.26001.26801.22201.23001.230063,528
Oct 2, 20241.27001.28601.25001.26801.268013,577
Oct 1, 20241.29001.29401.27001.27001.270015,603
Sep 30, 20241.31001.31201.26001.29001.290023,092
Sep 27, 20241.31001.33001.22401.29601.296096,846
Sep 26, 20241.31201.33001.30401.32801.328019,056
Sep 25, 20241.30001.33601.29401.31201.312038,072
Sep 24, 20241.31001.35001.28401.30601.306049,772
Sep 23, 20241.32001.32801.28001.29801.2980105,800
Sep 20, 20241.34001.35601.31601.32601.326022,373
Sep 19, 20241.34601.39001.33001.35401.354039,733
Sep 18, 20241.35001.35001.32001.33201.332020,282
Sep 17, 20241.31401.36801.31001.31401.314064,772
Sep 16, 20241.35401.37601.32201.32201.322028,395
Sep 13, 20241.34401.38201.33001.35401.354036,031
Sep 12, 20241.32001.42601.31201.36601.3660100,217
Sep 11, 20241.32001.34801.31001.32601.326047,339
Sep 10, 20241.38201.43801.30201.33001.3300130,594
Sep 9, 20241.49001.49201.37201.39201.3920125,734
Sep 6, 20241.48001.60401.46801.49601.4960168,606
Sep 5, 20241.45001.49801.40001.46001.460087,728
Sep 4, 20241.42001.45001.41601.41601.4160101,644
Sep 3, 20241.57001.57001.45001.48601.486076,811
Sep 2, 20241.61001.61001.48001.55001.550077,356
Aug 30, 20241.59801.62601.54001.59401.5940114,475
Aug 29, 20241.72601.73601.57001.64601.6460122,244
Aug 28, 20241.80001.80001.66001.71801.718092,838
Aug 27, 20241.69001.85601.65201.80001.8000126,748
Aug 26, 20241.69201.70001.62401.67401.674068,733
Aug 23, 20241.75001.90001.66801.70201.7020254,637
Aug 22, 20241.57601.88001.56801.81801.8180472,627
Aug 21, 20241.44601.59001.44201.53401.5340125,033
Aug 20, 20241.48601.49001.41601.44401.444046,518
Aug 19, 20241.41401.49601.37001.48801.488099,443
Aug 16, 20241.50001.50001.40001.41601.416099,883
Aug 15, 20241.50601.56001.45201.52001.5200102,348
Aug 14, 20241.58001.64401.48001.55001.5500293,704
Aug 13, 20241.40001.54001.36001.51401.5140265,532
Aug 12, 20241.38401.38401.32401.38001.38009,295
Aug 9, 20241.30001.42001.29001.33401.334033,474
Aug 8, 20241.34001.34001.26001.26001.260041,390
Aug 7, 20241.32001.33601.29201.32001.32009,786
Aug 6, 20241.30001.32601.28201.30201.302027,494
Aug 5, 20241.39801.39801.27001.28401.284062,351
Aug 2, 20241.44001.44001.37201.37201.372023,575
Aug 1, 20241.47001.47001.41001.44001.440024,538
Jul 31, 20241.50001.52001.38401.45001.4500122,253
Jul 30, 20241.35001.48001.32601.48001.480041,027
Jul 29, 20241.32001.35401.32001.35001.350035,988
Jul 26, 20241.35001.37801.28001.34601.346028,568
Jul 25, 20241.39001.39001.28001.32201.322077,784
Jul 24, 20241.31401.39601.30001.35401.354073,090
Jul 23, 20241.27601.32001.25801.29401.294047,043
Jul 22, 20241.22601.29001.22201.25801.258049,874
Jul 19, 20241.33401.33401.22601.22601.226067,369
Jul 18, 20241.30001.37801.29001.33201.332044,785
Jul 17, 20241.30001.34201.27201.30001.300073,344
Jul 16, 20241.38001.38001.29001.31401.314076,593
Jul 15, 20241.43001.44001.32401.38201.382045,146
Jul 12, 20241.43801.46601.38001.41401.414066,395
Jul 11, 20241.36001.49001.36001.46801.468043,786
Jul 10, 20241.47001.49001.38801.41801.418087,827
Jul 9, 20241.55601.57001.46001.47001.470074,128
Jul 8, 20241.57801.68001.45201.55601.5560130,664
Jul 5, 20241.60001.66001.51201.52001.5200230,505
Jul 4, 20241.30001.73801.28201.65001.6500624,352
Jul 3, 20241.29001.32001.27001.28401.284046,307
Jul 2, 20241.23801.37001.18401.28201.2820222,026
Jul 1, 20241.09601.30001.09601.20401.2040134,801
Jun 28, 20241.20001.21801.08001.09201.0920153,349
Jun 27, 20241.16401.25801.16201.17601.1760118,871
Jun 26, 20241.27001.27601.16001.18801.1880163,585
Jun 25, 20241.32801.34801.25401.26601.266057,753
Jun 24, 20241.46001.46001.25201.31401.3140115,099
Jun 21, 20241.44201.47001.37201.40001.4000168,736
Jun 20, 20241.35001.49401.32201.44401.4440241,263
Jun 19, 20241.50001.62001.32401.35001.3500375,645
Jun 18, 20241.18601.46201.17001.46201.4620431,865
Jun 17, 20241.25201.36201.07001.13801.1380274,193
Jun 14, 20241.25001.45801.24001.29001.2900439,596
Jun 13, 20241.51601.53001.15001.25601.2560588,977
Jun 12, 20241.62001.68001.51201.53001.5300197,681
Jun 11, 20241.76001.78801.53201.68001.6800259,920
Jun 10, 20241.91201.94801.65001.77401.7740376,221
Jun 7, 20242.14002.21002.00002.00002.0000281,122
Jun 6, 20242.19002.23502.07502.11002.1100113,234
Jun 5, 20242.28002.38002.03502.16002.1600319,929
Jun 4, 20242.34002.54502.02502.20002.20001,192,296
Jun 3, 20243.90004.00003.87503.87503.875015,324
May 31, 20243.94003.94003.86503.89003.890020,218
May 30, 20243.90003.94003.87003.94003.940028,118
May 29, 20243.90503.95503.86003.90003.900029,625
May 28, 20243.92004.00003.85003.92503.925040,170
May 27, 20244.04004.06003.92003.95503.955019,575
May 24, 20244.07004.13503.98004.02004.020028,221
May 23, 20244.16004.18004.05004.15004.150066,160
May 22, 20244.17004.21504.11004.16004.160043,896
May 21, 20244.21004.27004.13504.15004.150017,482
May 20, 20244.08004.27504.04504.24504.245025,895
May 17, 20244.18504.18504.05504.12504.125046,114
May 16, 20244.36004.36004.18504.23004.230032,579
May 15, 20244.30004.36004.10504.35504.355075,890
May 14, 20244.46504.46504.20504.37004.370032,698
May 13, 20244.56004.58504.40004.49004.490020,187
May 10, 20244.60004.66004.50504.59004.590036,954
May 9, 20244.68504.70004.52004.60004.600022,749
May 8, 20244.62004.73004.44004.66504.665036,058
May 7, 20244.46004.64004.35004.61004.610060,724
May 6, 20244.18004.52004.18004.47504.475099,195
May 3, 20244.11004.18004.10004.13004.130035,669
May 2, 20244.10004.18004.01004.11004.110024,928
Apr 30, 20243.95004.12003.90004.11004.110049,465
Apr 29, 20243.94003.95003.89003.94003.940024,900
Apr 26, 20243.92003.97503.90003.90003.900042,504
Apr 25, 20243.92504.08003.86503.96503.965036,565
Apr 24, 20243.91503.94003.86003.93003.93008,807
Apr 23, 20243.89003.95003.85503.92503.925054,196
Apr 22, 20243.86503.88503.82003.87503.87509,725
Apr 19, 20243.89503.90003.72003.86503.86508,045
Apr 18, 20243.84003.89503.71003.88503.885021,143
Apr 17, 20243.79003.88003.75003.84003.84008,391
Apr 16, 20243.85003.85003.65003.80003.800018,185
Apr 15, 20243.95503.95503.86003.87503.875016,861
Apr 12, 20243.96003.96003.90003.95003.950013,654
Apr 11, 20243.97503.98003.90003.94003.940014,610
Apr 10, 20244.00004.00003.92003.98003.980016,164
Apr 9, 20243.99504.04003.96004.04004.040014,547

Related Tickers

TGNA.F Transgene SA
0.5740
+0.35%
 
ALTHX.PA Theranexus Société Anonyme
0.4058
-0.95%
 
ABNX.PA ABIONYX Pharma SA
1.1480
-1.88%
 
OSE.PA OSE Immunotherapeutics SA
5.15
-7.62%
 
ALSEN.PA Sensorion SA
0.3900
-4.88%
 
SIGHT.PA GenSight Biologics S.A.
0.2230
-4.29%
 
GNFT.PA Genfit S.A.
2.9380
-6.67%
 
VLA.PA Valneva SE
2.8200
-5.50%
 
DBV.PA DBV Technologies S.A.
1.2000
-6.10%
 
GBIO Generation Bio Co.
0.3725
+14.97%