Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,068.19 -2.36 (-0.05%) Dow
38,431.49 -72.20 (-0.19%) Nasdaq
15,749.78 +53.14 (+0.34%) Bitcoin USD
65,154.86 -1,750.85 (-2.62%) CMC Crypto 200
1,404.53 -19.57 (-1.37%)
Valbiotis SA (ALVAL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 04:39PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.9150 | 3.9400 | 3.8600 | 3.8950 | 3.8950 | 8,365 |
| 23 Apr 2024 | 3.8900 | 3.9500 | 3.8550 | 3.9250 | 3.9250 | 54,196 |
| 22 Apr 2024 | 3.8650 | 3.8850 | 3.8200 | 3.8750 | 3.8750 | 9,725 |
| 19 Apr 2024 | 3.8950 | 3.9000 | 3.7200 | 3.8650 | 3.8650 | 8,045 |
| 18 Apr 2024 | 3.8400 | 3.8950 | 3.7100 | 3.8850 | 3.8850 | 21,143 |
| 17 Apr 2024 | 3.7900 | 3.8800 | 3.7500 | 3.8400 | 3.8400 | 8,391 |
| 16 Apr 2024 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | 3.8000 | 18,185 |
| 15 Apr 2024 | 3.9550 | 3.9550 | 3.8600 | 3.8750 | 3.8750 | 16,861 |
| 12 Apr 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 13,654 |
| 11 Apr 2024 | 3.9750 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 14,610 |
| 10 Apr 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 16,164 |
| 09 Apr 2024 | 3.9950 | 4.0400 | 3.9600 | 4.0400 | 4.0400 | 14,547 |
| 08 Apr 2024 | 4.0300 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 37,490 |
| 05 Apr 2024 | 4.0600 | 4.0600 | 3.9000 | 4.0350 | 4.0350 | 24,251 |
| 04 Apr 2024 | 3.9500 | 4.0800 | 3.8600 | 4.0550 | 4.0550 | 95,894 |
| 03 Apr 2024 | 3.8200 | 4.1450 | 3.7550 | 3.8800 | 3.8800 | 179,925 |
| 02 Apr 2024 | 3.6300 | 3.6750 | 3.5600 | 3.6250 | 3.6250 | 21,162 |
| 28 Mar 2024 | 3.6000 | 3.7000 | 3.5600 | 3.6300 | 3.6300 | 24,866 |
| 27 Mar 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 19,607 |
| 26 Mar 2024 | 3.5200 | 3.5200 | 3.4400 | 3.5000 | 3.5000 | 27,458 |
| 25 Mar 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 28,345 |
| 22 Mar 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 12,885 |
| 21 Mar 2024 | 3.6400 | 3.7500 | 3.6000 | 3.6600 | 3.6600 | 26,803 |
| 20 Mar 2024 | 3.5300 | 3.6400 | 3.4100 | 3.5800 | 3.5800 | 50,758 |
| 19 Mar 2024 | 3.8400 | 3.8400 | 3.5000 | 3.7200 | 3.7200 | 54,903 |
| 18 Mar 2024 | 3.8700 | 3.8900 | 3.7600 | 3.8400 | 3.8400 | 9,746 |
| 15 Mar 2024 | 3.9500 | 3.9800 | 3.7100 | 3.8700 | 3.8700 | 32,371 |
| 14 Mar 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 5,865 |
| 13 Mar 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 4,931 |
| 12 Mar 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 24,358 |
| 11 Mar 2024 | 3.9700 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 14,243 |
| 08 Mar 2024 | 3.9900 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 19,341 |
| 07 Mar 2024 | 4.0200 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 25,881 |
| 06 Mar 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 9,569 |
| 05 Mar 2024 | 4.1900 | 4.1900 | 3.9600 | 3.9800 | 3.9800 | 23,403 |
| 04 Mar 2024 | 4.1400 | 4.2800 | 4.1400 | 4.1700 | 4.1700 | 59,817 |
| 01 Mar 2024 | 4.0900 | 4.1400 | 4.0200 | 4.1300 | 4.1300 | 26,413 |
| 29 Feb 2024 | 4.0600 | 4.0600 | 3.9700 | 4.0600 | 4.0600 | 12,215 |
| 28 Feb 2024 | 4.1400 | 4.1400 | 3.9600 | 4.0600 | 4.0600 | 29,438 |
| 27 Feb 2024 | 4.1200 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 18,489 |
| 26 Feb 2024 | 4.0100 | 4.1800 | 3.9300 | 4.1200 | 4.1200 | 36,540 |
| 23 Feb 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 21,019 |
| 22 Feb 2024 | 3.9300 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 13,759 |
| 21 Feb 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 35,936 |
| 20 Feb 2024 | 3.9800 | 4.0300 | 3.8900 | 4.0000 | 4.0000 | 23,059 |
| 19 Feb 2024 | 4.1200 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 13,325 |
| 16 Feb 2024 | 4.1000 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 22,561 |
| 15 Feb 2024 | 3.9300 | 4.0800 | 3.9300 | 4.0700 | 4.0700 | 15,349 |
| 14 Feb 2024 | 4.0000 | 4.0100 | 3.8900 | 3.9200 | 3.9200 | 30,305 |
| 13 Feb 2024 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 21,425 |
| 12 Feb 2024 | 3.9600 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 42,116 |
| 09 Feb 2024 | 4.0700 | 4.0700 | 3.9700 | 4.0000 | 4.0000 | 16,026 |
| 08 Feb 2024 | 4.1600 | 4.2100 | 3.9700 | 4.0700 | 4.0700 | 32,510 |
| 07 Feb 2024 | 4.2200 | 4.2800 | 4.0600 | 4.1900 | 4.1900 | 43,460 |
| 06 Feb 2024 | 4.0300 | 4.2800 | 4.0300 | 4.2200 | 4.2200 | 42,229 |
| 05 Feb 2024 | 4.0100 | 4.1200 | 3.9800 | 4.1000 | 4.1000 | 67,954 |
| 02 Feb 2024 | 4.0200 | 4.2200 | 3.9700 | 4.1100 | 4.1100 | 42,932 |
| 01 Feb 2024 | 4.0000 | 4.0900 | 3.9400 | 4.0000 | 4.0000 | 34,202 |
| 31 Jan 2024 | 4.2400 | 4.2400 | 3.9500 | 4.0400 | 4.0400 | 72,694 |
| 30 Jan 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.2000 | 42,545 |
| 29 Jan 2024 | 4.3400 | 4.4000 | 4.1400 | 4.2300 | 4.2300 | 42,087 |
| 26 Jan 2024 | 4.4000 | 4.4400 | 4.3000 | 4.3600 | 4.3600 | 19,885 |
| 25 Jan 2024 | 4.2000 | 4.4400 | 4.1100 | 4.4400 | 4.4400 | 42,242 |
| 24 Jan 2024 | 4.4500 | 4.4600 | 4.1600 | 4.2800 | 4.2800 | 40,586 |
| 23 Jan 2024 | 4.5100 | 4.5100 | 4.2500 | 4.4000 | 4.4000 | 31,638 |
| 22 Jan 2024 | 4.5600 | 4.6200 | 4.4100 | 4.5200 | 4.5200 | 54,218 |
| 19 Jan 2024 | 4.5900 | 4.6600 | 4.5200 | 4.6000 | 4.6000 | 26,913 |
| 18 Jan 2024 | 4.7000 | 4.7000 | 4.5600 | 4.6100 | 4.6100 | 29,864 |
| 17 Jan 2024 | 4.9200 | 4.9200 | 4.5000 | 4.6600 | 4.6600 | 82,727 |
| 16 Jan 2024 | 4.6600 | 4.9400 | 4.5900 | 4.9000 | 4.9000 | 41,546 |
| 15 Jan 2024 | 4.5400 | 4.6700 | 4.5300 | 4.6700 | 4.6700 | 25,069 |
| 12 Jan 2024 | 4.6600 | 4.7300 | 4.5000 | 4.6000 | 4.6000 | 76,469 |
| 11 Jan 2024 | 4.8100 | 4.8800 | 4.6400 | 4.7400 | 4.7400 | 39,096 |
| 10 Jan 2024 | 4.8400 | 4.9200 | 4.8000 | 4.8000 | 4.8000 | 16,376 |
| 09 Jan 2024 | 4.9800 | 5.0200 | 4.8200 | 4.8400 | 4.8400 | 22,065 |
| 08 Jan 2024 | 5.0800 | 5.0800 | 4.9100 | 4.9500 | 4.9500 | 25,315 |
| 05 Jan 2024 | 4.8400 | 5.1600 | 4.7000 | 5.1200 | 5.1200 | 65,403 |
| 04 Jan 2024 | 4.9700 | 5.0800 | 4.7800 | 4.8800 | 4.8800 | 38,033 |
| 03 Jan 2024 | 5.1200 | 5.1200 | 4.9100 | 4.9900 | 4.9900 | 29,637 |
| 02 Jan 2024 | 5.1600 | 5.3000 | 5.0000 | 5.0600 | 5.0600 | 140,331 |
| 29 Dec 2023 | 4.6300 | 5.1800 | 4.6300 | 5.0000 | 5.0000 | 195,876 |
| 28 Dec 2023 | 4.5800 | 4.6100 | 4.5000 | 4.5700 | 4.5700 | 67,249 |
| 27 Dec 2023 | 4.6600 | 4.6600 | 4.5100 | 4.6100 | 4.6100 | 53,941 |
| 22 Dec 2023 | 4.6400 | 4.6700 | 4.5800 | 4.6700 | 4.6700 | 86,694 |
| 21 Dec 2023 | 4.6500 | 4.6700 | 4.5700 | 4.6500 | 4.6500 | 67,030 |
| 20 Dec 2023 | 4.6500 | 4.6800 | 4.6200 | 4.6500 | 4.6500 | 53,789 |
| 19 Dec 2023 | 4.6500 | 4.6600 | 4.6100 | 4.6500 | 4.6500 | 53,032 |
| 18 Dec 2023 | 4.7000 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 96,161 |
| 15 Dec 2023 | 4.6100 | 4.6700 | 4.5800 | 4.6600 | 4.6600 | 85,215 |
| 14 Dec 2023 | 4.6500 | 4.7100 | 4.6000 | 4.6200 | 4.6200 | 66,819 |
| 13 Dec 2023 | 4.8400 | 4.8400 | 4.6000 | 4.6400 | 4.6400 | 88,560 |
| 12 Dec 2023 | 4.9000 | 5.0800 | 4.7200 | 4.8000 | 4.8000 | 336,028 |
| 11 Dec 2023 | 5.5400 | 5.6800 | 5.4000 | 5.6400 | 5.6400 | 28,439 |
| 08 Dec 2023 | 5.2000 | 5.6000 | 5.1600 | 5.5800 | 5.5800 | 44,209 |
| 07 Dec 2023 | 5.3200 | 5.3400 | 5.1600 | 5.2000 | 5.2000 | 14,398 |
| 06 Dec 2023 | 5.1600 | 5.3800 | 5.1600 | 5.3600 | 5.3600 | 23,169 |
| 05 Dec 2023 | 5.3000 | 5.4200 | 5.2000 | 5.2600 | 5.2600 | 22,303 |
| 04 Dec 2023 | 5.2800 | 5.4800 | 5.2400 | 5.3800 | 5.3800 | 33,587 |
| 01 Dec 2023 | 5.0400 | 5.4800 | 4.9500 | 5.2000 | 5.2000 | 63,022 |
| 30 Nov 2023 | 5.2200 | 5.4000 | 4.9000 | 4.9700 | 4.9700 | 111,861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.