Paris - Delayed Quote • EUR
Valbiotis SA (ALVAL.PA)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9200 | 3.9750 | 3.9000 | 3.9000 | 3.9000 | 42,504 |
| Apr 25, 2024 | 3.9250 | 4.0800 | 3.8650 | 3.9650 | 3.9650 | 36,565 |
| Apr 24, 2024 | 3.9150 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 8,807 |
| Apr 23, 2024 | 3.8900 | 3.9500 | 3.8550 | 3.9250 | 3.9250 | 54,196 |
| Apr 22, 2024 | 3.8650 | 3.8850 | 3.8200 | 3.8750 | 3.8750 | 9,725 |
| Apr 19, 2024 | 3.8950 | 3.9000 | 3.7200 | 3.8650 | 3.8650 | 8,045 |
| Apr 18, 2024 | 3.8400 | 3.8950 | 3.7100 | 3.8850 | 3.8850 | 21,143 |
| Apr 17, 2024 | 3.7900 | 3.8800 | 3.7500 | 3.8400 | 3.8400 | 8,391 |
| Apr 16, 2024 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | 3.8000 | 18,185 |
| Apr 15, 2024 | 3.9550 | 3.9550 | 3.8600 | 3.8750 | 3.8750 | 16,861 |
| Apr 12, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 13,654 |
| Apr 11, 2024 | 3.9750 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 14,610 |
| Apr 10, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 16,164 |
| Apr 9, 2024 | 3.9950 | 4.0400 | 3.9600 | 4.0400 | 4.0400 | 14,547 |
| Apr 8, 2024 | 4.0300 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 37,490 |
| Apr 5, 2024 | 4.0600 | 4.0600 | 3.9000 | 4.0350 | 4.0350 | 24,251 |
| Apr 4, 2024 | 3.9500 | 4.0800 | 3.8600 | 4.0550 | 4.0550 | 95,894 |
| Apr 3, 2024 | 3.8200 | 4.1450 | 3.7550 | 3.8800 | 3.8800 | 179,925 |
| Apr 2, 2024 | 3.6300 | 3.6750 | 3.5600 | 3.6250 | 3.6250 | 21,162 |
| Mar 28, 2024 | 3.6000 | 3.7000 | 3.5600 | 3.6300 | 3.6300 | 24,866 |
| Mar 27, 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 19,607 |
| Mar 26, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.5000 | 3.5000 | 27,458 |
| Mar 25, 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 28,345 |
| Mar 22, 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 12,885 |
| Mar 21, 2024 | 3.6400 | 3.7500 | 3.6000 | 3.6600 | 3.6600 | 26,803 |
| Mar 20, 2024 | 3.5300 | 3.6400 | 3.4100 | 3.5800 | 3.5800 | 50,758 |
| Mar 19, 2024 | 3.8400 | 3.8400 | 3.5000 | 3.7200 | 3.7200 | 54,903 |
| Mar 18, 2024 | 3.8700 | 3.8900 | 3.7600 | 3.8400 | 3.8400 | 9,746 |
| Mar 15, 2024 | 3.9500 | 3.9800 | 3.7100 | 3.8700 | 3.8700 | 32,371 |
| Mar 14, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 5,865 |
| Mar 13, 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 4,931 |
| Mar 12, 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 24,358 |
| Mar 11, 2024 | 3.9700 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 14,243 |
| Mar 8, 2024 | 3.9900 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 19,341 |
| Mar 7, 2024 | 4.0200 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 25,881 |
| Mar 6, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 9,569 |
| Mar 5, 2024 | 4.1900 | 4.1900 | 3.9600 | 3.9800 | 3.9800 | 23,403 |
| Mar 4, 2024 | 4.1400 | 4.2800 | 4.1400 | 4.1700 | 4.1700 | 59,817 |
| Mar 1, 2024 | 4.0900 | 4.1400 | 4.0200 | 4.1300 | 4.1300 | 26,413 |
| Feb 29, 2024 | 4.0600 | 4.0600 | 3.9700 | 4.0600 | 4.0600 | 12,215 |
| Feb 28, 2024 | 4.1400 | 4.1400 | 3.9600 | 4.0600 | 4.0600 | 29,438 |
| Feb 27, 2024 | 4.1200 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 18,489 |
| Feb 26, 2024 | 4.0100 | 4.1800 | 3.9300 | 4.1200 | 4.1200 | 36,540 |
| Feb 23, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 21,019 |
| Feb 22, 2024 | 3.9300 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 13,759 |
| Feb 21, 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 35,936 |
| Feb 20, 2024 | 3.9800 | 4.0300 | 3.8900 | 4.0000 | 4.0000 | 23,059 |
| Feb 19, 2024 | 4.1200 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 13,325 |
| Feb 16, 2024 | 4.1000 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 22,561 |
| Feb 15, 2024 | 3.9300 | 4.0800 | 3.9300 | 4.0700 | 4.0700 | 15,349 |
| Feb 14, 2024 | 4.0000 | 4.0100 | 3.8900 | 3.9200 | 3.9200 | 30,305 |
| Feb 13, 2024 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 21,425 |
| Feb 12, 2024 | 3.9600 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 42,116 |
| Feb 9, 2024 | 4.0700 | 4.0700 | 3.9700 | 4.0000 | 4.0000 | 16,026 |
| Feb 8, 2024 | 4.1600 | 4.2100 | 3.9700 | 4.0700 | 4.0700 | 32,510 |
| Feb 7, 2024 | 4.2200 | 4.2800 | 4.0600 | 4.1900 | 4.1900 | 43,460 |
| Feb 6, 2024 | 4.0300 | 4.2800 | 4.0300 | 4.2200 | 4.2200 | 42,229 |
| Feb 5, 2024 | 4.0100 | 4.1200 | 3.9800 | 4.1000 | 4.1000 | 67,954 |
| Feb 2, 2024 | 4.0200 | 4.2200 | 3.9700 | 4.1100 | 4.1100 | 42,932 |
| Feb 1, 2024 | 4.0000 | 4.0900 | 3.9400 | 4.0000 | 4.0000 | 34,202 |
| Jan 31, 2024 | 4.2400 | 4.2400 | 3.9500 | 4.0400 | 4.0400 | 72,694 |
| Jan 30, 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.2000 | 42,545 |
| Jan 29, 2024 | 4.3400 | 4.4000 | 4.1400 | 4.2300 | 4.2300 | 42,087 |
| Jan 26, 2024 | 4.4000 | 4.4400 | 4.3000 | 4.3600 | 4.3600 | 19,885 |
| Jan 25, 2024 | 4.2000 | 4.4400 | 4.1100 | 4.4400 | 4.4400 | 42,242 |
| Jan 24, 2024 | 4.4500 | 4.4600 | 4.1600 | 4.2800 | 4.2800 | 40,586 |
| Jan 23, 2024 | 4.5100 | 4.5100 | 4.2500 | 4.4000 | 4.4000 | 31,638 |
| Jan 22, 2024 | 4.5600 | 4.6200 | 4.4100 | 4.5200 | 4.5200 | 54,218 |
| Jan 19, 2024 | 4.5900 | 4.6600 | 4.5200 | 4.6000 | 4.6000 | 26,913 |
| Jan 18, 2024 | 4.7000 | 4.7000 | 4.5600 | 4.6100 | 4.6100 | 29,864 |
| Jan 17, 2024 | 4.9200 | 4.9200 | 4.5000 | 4.6600 | 4.6600 | 82,727 |
| Jan 16, 2024 | 4.6600 | 4.9400 | 4.5900 | 4.9000 | 4.9000 | 41,546 |
| Jan 15, 2024 | 4.5400 | 4.6700 | 4.5300 | 4.6700 | 4.6700 | 25,069 |
| Jan 12, 2024 | 4.6600 | 4.7300 | 4.5000 | 4.6000 | 4.6000 | 76,469 |
| Jan 11, 2024 | 4.8100 | 4.8800 | 4.6400 | 4.7400 | 4.7400 | 39,096 |
| Jan 10, 2024 | 4.8400 | 4.9200 | 4.8000 | 4.8000 | 4.8000 | 16,376 |
| Jan 9, 2024 | 4.9800 | 5.0200 | 4.8200 | 4.8400 | 4.8400 | 22,065 |
| Jan 8, 2024 | 5.0800 | 5.0800 | 4.9100 | 4.9500 | 4.9500 | 25,315 |
| Jan 5, 2024 | 4.8400 | 5.1600 | 4.7000 | 5.1200 | 5.1200 | 65,403 |
| Jan 4, 2024 | 4.9700 | 5.0800 | 4.7800 | 4.8800 | 4.8800 | 38,033 |
| Jan 3, 2024 | 5.1200 | 5.1200 | 4.9100 | 4.9900 | 4.9900 | 29,637 |
| Jan 2, 2024 | 5.1600 | 5.3000 | 5.0000 | 5.0600 | 5.0600 | 140,331 |
| Dec 29, 2023 | 4.6300 | 5.1800 | 4.6300 | 5.0000 | 5.0000 | 195,876 |
| Dec 28, 2023 | 4.5800 | 4.6100 | 4.5000 | 4.5700 | 4.5700 | 67,249 |
| Dec 27, 2023 | 4.6600 | 4.6600 | 4.5100 | 4.6100 | 4.6100 | 53,941 |
| Dec 22, 2023 | 4.6400 | 4.6700 | 4.5800 | 4.6700 | 4.6700 | 86,694 |
| Dec 21, 2023 | 4.6500 | 4.6700 | 4.5700 | 4.6500 | 4.6500 | 67,030 |
| Dec 20, 2023 | 4.6500 | 4.6800 | 4.6200 | 4.6500 | 4.6500 | 53,789 |
| Dec 19, 2023 | 4.6500 | 4.6600 | 4.6100 | 4.6500 | 4.6500 | 53,032 |
| Dec 18, 2023 | 4.7000 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 96,161 |
| Dec 15, 2023 | 4.6100 | 4.6700 | 4.5800 | 4.6600 | 4.6600 | 85,215 |
| Dec 14, 2023 | 4.6500 | 4.7100 | 4.6000 | 4.6200 | 4.6200 | 66,819 |
| Dec 13, 2023 | 4.8400 | 4.8400 | 4.6000 | 4.6400 | 4.6400 | 88,560 |
| Dec 12, 2023 | 4.9000 | 5.0800 | 4.7200 | 4.8000 | 4.8000 | 336,028 |
| Dec 11, 2023 | 5.5400 | 5.6800 | 5.4000 | 5.6400 | 5.6400 | 28,439 |
| Dec 8, 2023 | 5.2000 | 5.6000 | 5.1600 | 5.5800 | 5.5800 | 44,209 |
| Dec 7, 2023 | 5.3200 | 5.3400 | 5.1600 | 5.2000 | 5.2000 | 14,398 |
| Dec 6, 2023 | 5.1600 | 5.3800 | 5.1600 | 5.3600 | 5.3600 | 23,169 |
| Dec 5, 2023 | 5.3000 | 5.4200 | 5.2000 | 5.2600 | 5.2600 | 22,303 |
| Dec 4, 2023 | 5.2800 | 5.4800 | 5.2400 | 5.3800 | 5.3800 | 33,587 |
| Dec 1, 2023 | 5.0400 | 5.4800 | 4.9500 | 5.2000 | 5.2000 | 63,022 |
| Nov 30, 2023 | 5.2200 | 5.4000 | 4.9000 | 4.9700 | 4.9700 | 111,861 |
| Nov 29, 2023 | 5.4200 | 5.5600 | 5.2600 | 5.3800 | 5.3800 | 33,215 |
| Nov 28, 2023 | 5.6800 | 5.6800 | 5.4600 | 5.5400 | 5.5400 | 21,857 |
| Nov 27, 2023 | 5.7800 | 5.8000 | 5.5600 | 5.6200 | 5.6200 | 30,318 |
| Nov 24, 2023 | 5.6200 | 5.8000 | 5.4000 | 5.7200 | 5.7200 | 46,198 |
| Nov 23, 2023 | 5.7600 | 5.7600 | 5.5600 | 5.5800 | 5.5800 | 25,462 |
| Nov 22, 2023 | 5.8400 | 5.9200 | 5.6800 | 5.7200 | 5.7200 | 13,550 |
| Nov 21, 2023 | 5.9200 | 6.1200 | 5.5200 | 5.8400 | 5.8400 | 92,507 |
| Nov 20, 2023 | 6.1400 | 6.1600 | 5.9000 | 5.9200 | 5.9200 | 31,576 |
| Nov 17, 2023 | 6.3000 | 6.3000 | 6.1000 | 6.1200 | 6.1200 | 15,363 |
| Nov 16, 2023 | 6.2000 | 6.2800 | 6.0600 | 6.2800 | 6.2800 | 30,417 |
| Nov 15, 2023 | 6.3400 | 6.4200 | 6.1600 | 6.2000 | 6.2000 | 50,615 |
| Nov 14, 2023 | 6.3600 | 6.5000 | 6.2000 | 6.3800 | 6.3800 | 93,906 |
| Nov 13, 2023 | 6.1600 | 6.3200 | 6.0800 | 6.3200 | 6.3200 | 21,670 |
| Nov 10, 2023 | 6.3400 | 6.4400 | 6.0600 | 6.1800 | 6.1800 | 76,409 |
| Nov 9, 2023 | 6.3600 | 6.5000 | 6.3200 | 6.4200 | 6.4200 | 59,746 |
| Nov 8, 2023 | 7.3000 | 7.3400 | 6.3800 | 6.5000 | 6.5000 | 278,822 |
| Nov 7, 2023 | 5.9400 | 6.2400 | 5.9400 | 6.1400 | 6.1400 | 28,591 |
| Nov 6, 2023 | 6.0800 | 6.1800 | 5.8400 | 5.9200 | 5.9200 | 23,050 |
| Nov 3, 2023 | 6.2800 | 6.2800 | 5.8400 | 6.2000 | 6.2000 | 53,428 |
| Nov 2, 2023 | 6.3000 | 6.4200 | 6.1800 | 6.2600 | 6.2600 | 36,544 |
| Nov 1, 2023 | 6.1800 | 6.4600 | 6.1800 | 6.3400 | 6.3400 | 58,684 |
| Oct 31, 2023 | 5.8800 | 6.1600 | 5.8400 | 6.1400 | 6.1400 | 49,139 |
| Oct 30, 2023 | 5.7000 | 5.9800 | 5.6800 | 5.8800 | 5.8800 | 69,500 |
| Oct 27, 2023 | 5.4200 | 5.7000 | 5.2600 | 5.6600 | 5.6600 | 24,392 |
| Oct 26, 2023 | 5.5400 | 5.5400 | 5.2800 | 5.4000 | 5.4000 | 12,234 |
| Oct 25, 2023 | 5.4400 | 5.6400 | 5.1400 | 5.3800 | 5.3800 | 48,609 |
| Oct 24, 2023 | 5.3600 | 5.5800 | 5.1600 | 5.3000 | 5.3000 | 37,383 |
| Oct 23, 2023 | 5.5000 | 5.7600 | 5.1000 | 5.5800 | 5.5800 | 71,716 |
| Oct 20, 2023 | 5.8000 | 5.8000 | 5.5000 | 5.6600 | 5.6600 | 42,070 |
| Oct 19, 2023 | 6.3000 | 6.3400 | 5.7200 | 5.8800 | 5.8800 | 72,286 |
| Oct 18, 2023 | 6.3800 | 6.3800 | 6.2400 | 6.3400 | 6.3400 | 32,588 |
| Oct 17, 2023 | 6.4600 | 6.5200 | 6.2600 | 6.2600 | 6.2600 | 33,190 |
| Oct 16, 2023 | 6.4200 | 6.7000 | 6.1400 | 6.4800 | 6.4800 | 81,687 |
| Oct 13, 2023 | 5.9600 | 7.5000 | 5.9000 | 6.4400 | 6.4400 | 287,348 |
| Oct 12, 2023 | 5.7000 | 5.9600 | 5.7000 | 5.9600 | 5.9600 | 32,245 |
| Oct 11, 2023 | 5.8000 | 5.8000 | 5.6200 | 5.7200 | 5.7200 | 26,558 |
| Oct 10, 2023 | 5.6600 | 5.8600 | 5.6600 | 5.7600 | 5.7600 | 25,270 |
| Oct 9, 2023 | 5.8400 | 5.9200 | 5.5000 | 5.7000 | 5.7000 | 60,488 |
| Oct 6, 2023 | 5.8000 | 6.0400 | 5.7800 | 5.9200 | 5.9200 | 44,007 |
| Oct 5, 2023 | 5.7400 | 5.9000 | 5.5600 | 5.8800 | 5.8800 | 64,639 |
| Oct 4, 2023 | 5.7800 | 6.0200 | 5.5200 | 5.6200 | 5.6200 | 133,248 |
| Oct 3, 2023 | 6.1400 | 6.4400 | 5.8000 | 5.8800 | 5.8800 | 148,469 |
| Oct 2, 2023 | 6.0000 | 6.2600 | 5.8800 | 5.9600 | 5.9600 | 141,736 |
| Sep 29, 2023 | 5.1600 | 5.7400 | 5.1600 | 5.6800 | 5.6800 | 124,235 |
| Sep 28, 2023 | 5.3000 | 5.3400 | 5.0800 | 5.1400 | 5.1400 | 51,156 |
| Sep 27, 2023 | 5.4000 | 5.4000 | 5.1400 | 5.3400 | 5.3400 | 33,734 |
| Sep 26, 2023 | 5.6800 | 5.6800 | 5.3000 | 5.3200 | 5.3200 | 36,913 |
| Sep 25, 2023 | 5.3600 | 5.8800 | 5.2200 | 5.6200 | 5.6200 | 146,838 |
| Sep 22, 2023 | 5.0600 | 5.4600 | 4.9300 | 5.3600 | 5.3600 | 77,507 |
| Sep 21, 2023 | 5.1200 | 5.3600 | 4.8600 | 5.0200 | 5.0200 | 125,943 |
| Sep 20, 2023 | 5.6000 | 5.6000 | 5.1200 | 5.2400 | 5.2400 | 116,100 |
| Sep 19, 2023 | 5.7000 | 5.8200 | 5.3400 | 5.6000 | 5.6000 | 134,809 |
| Sep 18, 2023 | 5.8600 | 6.2800 | 5.4000 | 5.7000 | 5.7000 | 399,760 |
| Sep 15, 2023 | 4.9500 | 5.8400 | 4.9500 | 5.5800 | 5.5800 | 650,771 |
| Sep 14, 2023 | 4.0900 | 5.2800 | 3.9400 | 4.8500 | 4.8500 | 518,096 |
| Sep 13, 2023 | 4.1500 | 4.1500 | 3.9700 | 4.0900 | 4.0900 | 52,561 |
| Sep 12, 2023 | 4.2500 | 4.4500 | 4.1300 | 4.1900 | 4.1900 | 169,231 |
| Sep 11, 2023 | 4.0300 | 4.0300 | 3.8500 | 3.9100 | 3.9100 | 25,383 |
| Sep 8, 2023 | 3.9700 | 4.0400 | 3.9200 | 4.0300 | 4.0300 | 24,149 |
| Sep 7, 2023 | 4.0600 | 4.0700 | 3.9500 | 3.9900 | 3.9900 | 31,561 |
| Sep 6, 2023 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 2,453 |
| Sep 5, 2023 | 4.3000 | 4.3000 | 4.1100 | 4.1900 | 4.1900 | 24,491 |
| Sep 4, 2023 | 4.3300 | 4.5000 | 4.3100 | 4.3100 | 4.3100 | 19,619 |
| Sep 1, 2023 | 4.5500 | 4.5500 | 4.3600 | 4.3600 | 4.3600 | 13,971 |
| Aug 31, 2023 | 4.5000 | 4.5900 | 4.4000 | 4.5300 | 4.5300 | 10,577 |
| Aug 30, 2023 | 4.5500 | 4.5700 | 4.4600 | 4.5400 | 4.5400 | 12,937 |
| Aug 29, 2023 | 4.4000 | 4.6100 | 4.4000 | 4.5800 | 4.5800 | 27,818 |
| Aug 28, 2023 | 4.3600 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 3,310 |
| Aug 25, 2023 | 4.3500 | 4.3900 | 4.2700 | 4.3900 | 4.3900 | 6,911 |
| Aug 24, 2023 | 4.3100 | 4.4600 | 4.3100 | 4.3300 | 4.3300 | 8,136 |
| Aug 23, 2023 | 4.4900 | 4.4900 | 4.3000 | 4.3200 | 4.3200 | 18,150 |
| Aug 22, 2023 | 4.6600 | 4.7000 | 4.3800 | 4.5000 | 4.5000 | 32,505 |
| Aug 21, 2023 | 4.5600 | 4.9400 | 4.5600 | 4.6600 | 4.6600 | 42,753 |
| Aug 18, 2023 | 4.4400 | 4.6600 | 4.2000 | 4.6200 | 4.6200 | 36,632 |
| Aug 17, 2023 | 4.3900 | 4.5700 | 4.3300 | 4.4800 | 4.4800 | 13,618 |
| Aug 16, 2023 | 4.1500 | 4.6700 | 4.1500 | 4.4500 | 4.4500 | 56,937 |
| Aug 15, 2023 | 4.2000 | 4.2000 | 4.1200 | 4.1500 | 4.1500 | 1,737 |
| Aug 14, 2023 | 4.1100 | 4.3100 | 4.0600 | 4.2200 | 4.2200 | 12,143 |
| Aug 11, 2023 | 4.0600 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 4,803 |
| Aug 10, 2023 | 4.0000 | 4.0500 | 3.9800 | 4.0500 | 4.0500 | 3,937 |
| Aug 9, 2023 | 3.9400 | 4.0200 | 3.9400 | 4.0100 | 4.0100 | 6,948 |
| Aug 8, 2023 | 4.0800 | 4.0800 | 4.0100 | 4.0100 | 4.0100 | 4,386 |
| Aug 7, 2023 | 4.1000 | 4.1300 | 4.0000 | 4.0800 | 4.0800 | 15,267 |
| Aug 4, 2023 | 4.1400 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 9,145 |
| Aug 3, 2023 | 4.1900 | 4.2000 | 4.1200 | 4.1800 | 4.1800 | 2,404 |
| Aug 2, 2023 | 4.2600 | 4.2700 | 4.1900 | 4.1900 | 4.1900 | 6,965 |
| Aug 1, 2023 | 4.2800 | 4.4000 | 4.2600 | 4.2700 | 4.2700 | 14,038 |
| Jul 31, 2023 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 9,206 |
| Jul 28, 2023 | 4.3000 | 4.3500 | 4.2000 | 4.2900 | 4.2900 | 7,320 |
| Jul 27, 2023 | 4.2800 | 4.3500 | 4.2800 | 4.3000 | 4.3000 | 7,715 |
| Jul 26, 2023 | 4.4000 | 4.4200 | 4.2400 | 4.3500 | 4.3500 | 11,250 |
| Jul 25, 2023 | 4.3400 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 8,003 |
| Jul 24, 2023 | 4.1000 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 5,134 |
| Jul 21, 2023 | 4.2100 | 4.2100 | 4.1000 | 4.1400 | 4.1400 | 7,877 |
| Jul 20, 2023 | 4.2100 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 8,716 |
| Jul 19, 2023 | 4.2300 | 4.2300 | 4.1700 | 4.2100 | 4.2100 | 4,575 |
| Jul 18, 2023 | 4.2000 | 4.2400 | 4.1600 | 4.2400 | 4.2400 | 11,875 |
| Jul 17, 2023 | 4.2600 | 4.4000 | 4.2400 | 4.2600 | 4.2600 | 11,374 |
| Jul 14, 2023 | 4.2900 | 4.3900 | 4.2300 | 4.2600 | 4.2600 | 17,171 |
| Jul 13, 2023 | 4.0000 | 4.2700 | 3.9800 | 4.2500 | 4.2500 | 40,542 |
| Jul 12, 2023 | 4.0000 | 4.0500 | 3.9300 | 3.9900 | 3.9900 | 23,625 |
| Jul 11, 2023 | 3.8900 | 4.0100 | 3.8900 | 3.9900 | 3.9900 | 24,060 |
| Jul 10, 2023 | 3.9800 | 4.0000 | 3.8800 | 3.9300 | 3.9300 | 8,728 |
| Jul 7, 2023 | 3.9500 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 3,457 |
| Jul 6, 2023 | 4.0500 | 4.0500 | 3.8700 | 3.9800 | 3.9800 | 14,731 |
| Jul 5, 2023 | 4.2400 | 4.2400 | 4.0000 | 4.0500 | 4.0500 | 21,864 |
| Jul 4, 2023 | 4.2400 | 4.2600 | 4.2000 | 4.2300 | 4.2300 | 7,993 |
| Jul 3, 2023 | 4.2900 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 7,709 |
| Jun 30, 2023 | 4.3600 | 4.3800 | 4.2400 | 4.3100 | 4.3100 | 13,036 |
| Jun 29, 2023 | 4.3300 | 4.3700 | 4.3000 | 4.3500 | 4.3500 | 2,951 |
| Jun 28, 2023 | 4.3600 | 4.4000 | 4.2200 | 4.3300 | 4.3300 | 26,241 |
| Jun 27, 2023 | 4.3300 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 13,730 |
| Jun 26, 2023 | 4.0800 | 4.3700 | 4.0400 | 4.3000 | 4.3000 | 28,908 |
| Jun 23, 2023 | 4.0600 | 4.1000 | 3.9800 | 4.0600 | 4.0600 | 19,725 |
| Jun 22, 2023 | 4.0700 | 4.1600 | 3.9000 | 4.0600 | 4.0600 | 23,974 |
| Jun 21, 2023 | 4.1800 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 35,518 |
| Jun 20, 2023 | 4.3200 | 4.3600 | 4.1800 | 4.1800 | 4.1800 | 21,830 |
| Jun 19, 2023 | 4.4600 | 4.4600 | 4.3200 | 4.3200 | 4.3200 | 10,303 |
| Jun 16, 2023 | 4.3800 | 4.4400 | 4.3500 | 4.3900 | 4.3900 | 13,825 |
| Jun 15, 2023 | 4.4400 | 4.4600 | 4.3200 | 4.3300 | 4.3300 | 14,659 |
| Jun 14, 2023 | 4.5800 | 4.5800 | 4.3200 | 4.4800 | 4.4800 | 38,069 |
| Jun 13, 2023 | 4.6000 | 4.6600 | 4.5500 | 4.6000 | 4.6000 | 19,725 |
| Jun 12, 2023 | 4.6500 | 4.8000 | 4.5800 | 4.6000 | 4.6000 | 25,443 |
| Jun 9, 2023 | 4.5200 | 4.6500 | 4.4300 | 4.6000 | 4.6000 | 20,770 |
| Jun 8, 2023 | 4.7700 | 4.7700 | 4.4600 | 4.5300 | 4.5300 | 67,776 |
| Jun 7, 2023 | 4.9800 | 5.0200 | 4.6500 | 4.7700 | 4.7700 | 31,922 |
| Jun 6, 2023 | 5.1200 | 5.1200 | 4.7200 | 4.9900 | 4.9900 | 34,788 |
| Jun 5, 2023 | 5.3000 | 5.4800 | 5.0000 | 5.1600 | 5.1600 | 77,459 |
| Jun 2, 2023 | 5.2400 | 5.4400 | 5.1000 | 5.2600 | 5.2600 | 78,545 |
| Jun 1, 2023 | 4.9600 | 5.2800 | 4.9500 | 5.1600 | 5.1600 | 115,147 |
| May 31, 2023 | 4.7000 | 4.9600 | 4.6100 | 4.9000 | 4.9000 | 39,413 |
| May 30, 2023 | 4.7000 | 4.7200 | 4.6500 | 4.6600 | 4.6600 | 20,700 |
| May 29, 2023 | 4.5400 | 4.7700 | 4.5400 | 4.6500 | 4.6500 | 27,893 |
| May 26, 2023 | 4.7100 | 4.7500 | 4.4600 | 4.5400 | 4.5400 | 79,489 |
| May 25, 2023 | 4.5700 | 4.8000 | 4.5500 | 4.7000 | 4.7000 | 61,574 |
| May 24, 2023 | 4.4700 | 4.8400 | 4.2600 | 4.5100 | 4.5100 | 199,708 |
| May 23, 2023 | 4.6200 | 4.8400 | 4.1900 | 4.4800 | 4.4800 | 974,461 |
| May 22, 2023 | 3.7000 | 3.7200 | 3.6500 | 3.7100 | 3.7100 | 10,354 |
| May 19, 2023 | 3.6200 | 3.7200 | 3.6100 | 3.6700 | 3.6700 | 4,010 |
| May 18, 2023 | 3.5500 | 3.7000 | 3.5300 | 3.6200 | 3.6200 | 2,129 |
| May 17, 2023 | 3.7000 | 3.7200 | 3.4100 | 3.5500 | 3.5500 | 7,819 |
| May 16, 2023 | 3.7000 | 3.7000 | 3.6000 | 3.6900 | 3.6900 | 11,771 |
| May 15, 2023 | 3.7300 | 3.7300 | 3.6500 | 3.7100 | 3.7100 | 6,943 |
| May 12, 2023 | 3.7200 | 3.7300 | 3.6600 | 3.7200 | 3.7200 | 12,900 |
| May 11, 2023 | 3.7400 | 3.7400 | 3.6700 | 3.7000 | 3.7000 | 7,220 |
| May 10, 2023 | 3.6900 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 5,791 |
| May 9, 2023 | 3.7200 | 3.7500 | 3.6800 | 3.7300 | 3.7300 | 5,639 |
| May 8, 2023 | 3.7400 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 16,040 |
| May 5, 2023 | 3.6900 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 6,995 |
| May 4, 2023 | 3.7300 | 3.8400 | 3.6500 | 3.7700 | 3.7700 | 35,062 |
| May 3, 2023 | 3.3400 | 3.9000 | 3.3400 | 3.8400 | 3.8400 | 43,317 |
| May 2, 2023 | 2.9600 | 3.4000 | 2.9000 | 3.2000 | 3.2000 | 29,503 |
| Apr 28, 2023 | 3.1200 | 3.1300 | 2.8200 | 3.0000 | 3.0000 | 39,151 |
| Apr 27, 2023 | 3.2100 | 3.2500 | 3.1000 | 3.1200 | 3.1200 | 22,494 |
| Apr 26, 2023 | 3.3400 | 3.3400 | 3.1600 | 3.2400 | 3.2400 | 14,047 |
Related Tickers
ALINT.PA IntegraGen SA
0.5900
-1.67%
ADOC.PA Adocia SA
8.43
+4.46%
ALSEN.PA Sensorion SA
0.7060
-0.56%
ALCOX.PA Nicox S.A.
0.3740
-0.27%
OSE.PA OSE Immunotherapeutics SA
5.56
-0.71%
NANO.PA Nanobiotix S.A.
5.45
+0.93%
GLMD Galmed Pharmaceuticals Ltd.
0.3916
+0.90%
ORMP Oramed Pharmaceuticals Inc.
2.4600
+6.96%