Valbiotis SA (ALVAL)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -24.2718446602 | 1.442 | 1.47 | 1.08 | 124809 | 1.27349523 | DE |
| 4 | -2.848 | -72.2842639594 | 3.94 | 4 | 1.07 | 287576 | 1.66221941 | DE |
| 12 | -2.968 | -73.1034482759 | 4.06 | 4.73 | 1.07 | 118541 | 2.10789111 | DE |
| 26 | -3.488 | -76.1572052402 | 4.58 | 5.3 | 1.07 | 76555 | 2.71230695 | DE |
| 52 | -3.268 | -74.9541284404 | 4.36 | 7.5 | 1.07 | 67251 | 3.86751583 | DE |
| 156 | -5.928 | -84.4444444444 | 7.02 | 7.5 | 1.07 | 30716 | 4.17327491 | DE |
| 260 | -2.558 | -70.0821917808 | 3.65 | 8.38 | 1.07 | 26582 | 4.35864862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 1.092 | -0.08 | -7.14 | 1.2 | 1.218 | 1.08 | 153349 |
| 1719505800 | 1.176 | -0.01 | -1.01 | 1.164 | 1.258 | 1.162 | 118871 |
| 1719419400 | 1.188 | -0.08 | -6.16 | 1.27 | 1.276 | 1.16 | 163585 |
| 1719333000 | 1.266 | -0.05 | -3.65 | 1.328 | 1.348 | 1.254 | 57753 |
| 1719246600 | 1.314 | -0.09 | -6.14 | 1.46 | 1.46 | 1.252 | 115099 |
| 1718987400 | 1.4 | -0.04 | -3.05 | 1.442 | 1.47 | 1.372 | 168736 |
| 1718901000 | 1.444 | 0.09 | 6.96 | 1.35 | 1.494 | 1.322 | 241263 |
| 1718814600 | 1.35 | -0.11 | -7.66 | 1.5 | 1.62 | 1.324 | 375645 |
| 1718728200 | 1.462 | 0.32 | 28.47 | 1.186 | 1.462 | 1.17 | 431865 |
| 1718641800 | 1.1379999 | -0.15 | -11.78 | 1.252 | 1.362 | 1.07 | 274193 |
| 1718382600 | 1.29 | 0.03 | 2.71 | 1.25 | 1.458 | 1.24 | 439596 |
| 1718296200 | 1.256 | -0.27 | -17.91 | 1.516 | 1.53 | 1.15 | 588977 |
| 1718209800 | 1.53 | -0.15 | -8.93 | 1.62 | 1.68 | 1.512 | 197681 |
| 1718123400 | 1.68 | -0.32 | -16.00 | 1.76 | 1.788 | 1.532 | 259920 |
| 1718037000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1717777800 | 2 | -0.11 | -5.21 | 2.14 | 2.21 | 2 | 281122 |
| 1717691400 | 2.11 | -0.05 | -2.31 | 2.19 | 2.235 | 2.075 | 113234 |
| 1717605000 | 2.16 | -0.04 | -1.82 | 2.2799999 | 2.38 | 2.035 | 319929 |
| 1717518600 | 2.2 | -1.68 | -43.23 | 2.34 | 2.545 | 2.025 | 1192296 |
| 1717432200 | 3.875 | -0.02 | -0.39 | 3.9 | 4 | 3.875 | 15324 |
| 1717173000 | 3.89 | -0.05 | -1.27 | 3.94 | 3.94 | 3.865 | 20218 |
| 1717086600 | 3.94 | 0.04 | 1.03 | 3.9 | 3.94 | 3.87 | 28118 |
| 1717000200 | 3.9 | -0.03 | -0.64 | 3.905 | 3.955 | 3.86 | 29625 |
| 1716913800 | 3.925 | -0.03 | -0.76 | 3.92 | 4 | 3.85 | 40170 |
| 1716827400 | 3.955 | -0.07 | -1.62 | 4.04 | 4.0599999 | 3.92 | 19575 |
| 1716568200 | 4.0199999 | -0.13 | -3.13 | 4.07 | 4.135 | 3.98 | 28221 |
| 1716481800 | 4.15 | -0.01 | -0.24 | 4.16 | 4.18 | 4.05 | 66160 |
| 1716395400 | 4.16 | 0.01 | 0.24 | 4.17 | 4.215 | 4.11 | 43896 |
| 1716309000 | 4.15 | -0.1 | -2.24 | 4.21 | 4.2699999 | 4.135 | 17482 |
| 1716222600 | 4.245 | 0.12 | 2.91 | 4.08 | 4.275 | 4.045 | 25895 |
| 1715963400 | 4.125 | -0.11 | -2.48 | 4.1849999 | 4.1849999 | 4.055 | 46114 |
| 1715877000 | 4.23 | -0.13 | -2.87 | 4.36 | 4.36 | 4.1849999 | 32579 |
| 1715790600 | 4.355 | -0.14 | -3.01 | 4.3 | 4.36 | 4.105 | 75890 |
| 1715704200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1715617800 | 4.49 | -0.1 | -2.18 | 4.5599999 | 4.585 | 4.4 | 20187 |
| 1715358600 | 4.59 | -0.01 | -0.22 | 4.6 | 4.66 | 4.505 | 36954 |
| 1715272200 | 4.6 | -0.07 | -1.39 | 4.6849999 | 4.7 | 4.5199999 | 22749 |
| 1715185800 | 4.665 | 0.05 | 1.19 | 4.62 | 4.73 | 4.44 | 36058 |
| 1715099400 | 4.61 | 0.14 | 3.02 | 4.46 | 4.64 | 4.35 | 60724 |
| 1715013000 | 4.475 | 0.35 | 8.35 | 4.18 | 4.5199999 | 4.18 | 99195 |
| 1714753800 | 4.13 | 0.02 | 0.49 | 4.11 | 4.18 | 4.1 | 35669 |
| 1714667400 | 4.11 | 0 | 0.00 | 4.1 | 4.18 | 4.01 | 24928 |
| 1714494600 | 4.11 | 0.17 | 4.31 | 3.95 | 4.12 | 3.9 | 49465 |
| 1714408200 | 3.94 | 0.04 | 1.03 | 3.94 | 3.95 | 3.89 | 24900 |
| 1714149000 | 3.9 | -0.07 | -1.64 | 3.92 | 3.975 | 3.9 | 42504 |
| 1714062600 | 3.965 | 0.03 | 0.89 | 3.925 | 4.08 | 3.865 | 36565 |
| 1713976200 | 3.93 | 0.01 | 0.13 | 3.915 | 3.94 | 3.86 | 8807 |
| 1713889800 | 3.925 | 0.05 | 1.29 | 3.89 | 3.95 | 3.855 | 54196 |
| 1713803400 | 3.875 | 0.01 | 0.26 | 3.865 | 3.885 | 3.82 | 9725 |
| 1713544200 | 3.865 | -0.02 | -0.51 | 3.895 | 3.9 | 3.72 | 8045 |
| 1713457800 | 3.885 | 0.04 | 1.17 | 3.84 | 3.895 | 3.71 | 21143 |
| 1713371400 | 3.84 | 0.04 | 1.05 | 3.79 | 3.88 | 3.75 | 8391 |
| 1713285000 | 3.8 | -0.08 | -1.94 | 3.85 | 3.85 | 3.65 | 18185 |
| 1713198600 | 3.875 | -0.08 | -1.90 | 3.955 | 3.955 | 3.86 | 16861 |
| 1712939400 | 3.95 | 0.01 | 0.25 | 3.96 | 3.96 | 3.9 | 13654 |
| 1712853000 | 3.94 | -0.04 | -1.01 | 3.975 | 3.98 | 3.9 | 14610 |
| 1712766600 | 3.98 | -0.06 | -1.49 | 4 | 4 | 3.92 | 16164 |
| 1712680200 | 4.04 | 0.04 | 1.00 | 3.995 | 4.04 | 3.96 | 14547 |
| 1712593800 | 4 | -0.04 | -0.87 | 4.03 | 4.08 | 3.95 | 37490 |
| 1712334600 | 4.035 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 3.9 | 24251 |
| 1712248200 | 4.055 | 0.18 | 4.51 | 3.95 | 4.08 | 3.86 | 95894 |
| 1712161800 | 3.88 | 0.26 | 7.03 | 3.82 | 4.1449999 | 3.755 | 179925 |
| 1712075400 | 3.625 | -0.01 | -0.14 | 3.63 | 3.675 | 3.56 | 21162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
