Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← ALVAL.PA stock page

Valbiotis SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.588	0.588	0.550	0.560	0.551	216,805
2025-11-12	0.600	0.600	0.580	0.588	0.578	65,649
2025-11-11	0.578	0.600	0.570	0.600	0.590	122,902
2025-11-10	0.600	0.600	0.561	0.578	0.568	100,148
2025-11-07	0.590	0.599	0.581	0.596	0.586	98,235
2025-11-06	0.580	0.600	0.570	0.600	0.590	41,513
2025-11-05	0.600	0.614	0.577	0.577	0.567	156,127
2025-11-04	0.650	0.651	0.597	0.610	0.600	380,113
2025-11-03	0.700	0.705	0.645	0.645	0.634	82,422
2025-10-31	0.730	0.730	0.660	0.670	0.659	289,699
2025-10-30	0.741	0.758	0.726	0.726	0.714	90,593
2025-10-29	0.760	0.760	0.739	0.740	0.728	17,744
2025-10-28	0.775	0.775	0.740	0.759	0.746	64,308
2025-10-27	0.737	0.778	0.732	0.753	0.741	109,866
2025-10-24	0.750	0.750	0.732	0.732	0.720	59,629
2025-10-23	0.759	0.759	0.739	0.739	0.727	38,303

← NewerPage 5 of 5 · 256 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.