Valbiotis

ALVAL
🏛️ france →
0.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.85 6.88 6.85 6.85 0.0M
2021-12-30 6.90 6.90 6.85 6.85 0.0M
2021-12-29 6.90 6.92 6.86 6.86 0.0M
2021-12-28 6.94 6.94 6.78 6.90 0.0M
2021-12-27 6.86 6.86 6.78 6.86 0.0M
2021-12-24 6.94 6.94 6.78 6.82 0.0M
2021-12-23 7.00 7.00 6.78 6.96 0.0M
2021-12-22 6.90 7.00 6.90 7.00 0.0M
2021-12-21 6.80 7.02 6.80 6.94 0.0M
2021-12-20 6.80 6.90 6.78 6.78 0.0M
2021-12-17 7.04 7.04 6.85 6.96 0.0M
2021-12-16 6.80 7.04 6.60 7.00 0.0M
2021-12-15 7.00 7.00 6.80 6.80 0.0M
2021-12-14 6.87 6.99 6.83 6.99 0.0M
2021-12-13 6.90 6.97 6.84 6.84 0.0M
2021-12-10 7.00 7.00 6.84 6.86 0.0M
2021-12-09 7.02 7.02 6.93 7.00 0.0M
2021-12-08 6.98 7.02 6.95 6.98 0.0M
2021-12-07 6.89 7.02 6.84 7.02 0.0M
2021-12-06 6.89 6.92 6.62 6.88 0.0M
2021-12-03 6.74 6.90 6.61 6.84 0.0M
2021-12-02 6.42 6.89 6.42 6.66 0.0M
2021-12-01 6.20 6.25 6.14 6.22 0.0M
2021-11-30 6.29 6.29 6.07 6.20 0.0M
2021-11-29 6.28 6.32 6.06 6.30 0.0M
2021-11-26 6.60 6.60 6.10 6.34 0.0M
2021-11-25 6.68 6.68 6.56 6.67 0.0M
2021-11-24 6.64 6.73 6.60 6.60 0.0M
2021-11-23 6.80 6.89 6.59 6.67 0.0M
2021-11-22 6.78 6.95 6.78 6.83 0.0M
2021-11-19 6.90 6.90 6.78 6.78 0.0M
2021-11-18 6.96 6.99 6.90 6.90 0.0M
2021-11-17 6.99 7.00 6.96 7.00 0.0M
2021-11-16 7.00 7.10 6.90 7.00 0.0M
2021-11-15 7.05 7.05 6.95 7.00 0.0M
2021-11-12 6.64 7.00 6.62 6.85 0.0M
2021-11-11 6.75 6.75 6.64 6.64 0.0M
2021-11-10 6.84 6.84 6.77 6.78 0.0M
2021-11-09 6.96 6.96 6.80 6.80 0.0M
2021-11-08 7.00 7.02 6.85 6.96 0.0M
2021-11-05 7.01 7.05 6.71 7.03 0.0M
2021-11-04 7.05 7.05 7.01 7.04 0.0M
2021-11-03 7.05 7.05 7.01 7.05 0.0M
2021-11-02 7.15 7.15 7.07 7.07 0.0M
2021-11-01 7.00 7.15 6.98 7.15 0.0M
2021-10-29 7.12 7.12 7.01 7.01 0.0M
2021-10-28 7.04 7.15 7.01 7.12 0.0M
2021-10-27 7.02 7.05 7.02 7.04 0.0M
2021-10-26 7.09 7.09 7.01 7.02 0.0M
2021-10-25 7.07 7.07 7.02 7.02 0.0M
2021-10-22 7.06 7.15 7.05 7.07 0.0M
2021-10-21 7.10 7.10 7.05 7.06 0.0M
2021-10-20 7.15 7.15 7.01 7.07 0.0M
2021-10-19 7.02 7.14 7.02 7.10 0.0M
2021-10-18 7.03 7.15 7.03 7.04 0.0M
2021-10-15 7.08 7.08 7.01 7.01 0.0M
2021-10-14 7.08 7.11 7.01 7.08 0.0M
2021-10-13 7.11 7.11 7.02 7.08 0.0M
2021-10-12 7.01 7.12 7.01 7.12 0.0M
2021-10-11 6.97 7.12 6.97 7.00 0.0M
2021-10-08 6.95 7.10 6.95 7.07 0.0M
2021-10-07 6.94 6.98 6.88 6.95 0.0M
2021-10-06 6.98 6.98 6.88 6.95 0.0M
2021-10-05 7.00 7.00 6.76 6.95 0.0M
2021-10-04 6.70 7.07 6.70 7.07 0.0M
2021-10-01 7.15 7.15 6.63 6.63 0.0M
2021-09-30 7.06 7.15 7.04 7.15 0.0M
2021-09-29 7.04 7.09 7.00 7.03 0.0M
2021-09-28 7.15 7.15 7.00 7.02 0.0M
2021-09-27 7.15 7.15 7.04 7.10 0.0M
2021-09-24 6.86 7.18 6.80 7.08 0.0M
2021-09-23 6.72 6.86 6.64 6.86 0.0M
2021-09-22 6.78 6.80 6.72 6.72 0.0M
2021-09-21 6.73 6.73 6.61 6.73 0.0M
2021-09-20 6.81 6.92 6.75 6.75 0.0M
2021-09-17 6.78 6.85 6.78 6.81 0.0M
2021-09-16 6.82 6.91 6.82 6.82 0.0M
2021-09-15 6.82 6.83 6.80 6.83 0.0M
2021-09-14 6.82 6.85 6.82 6.85 0.0M
2021-09-13 6.82 6.85 6.77 6.82 0.0M
2021-09-10 6.84 6.89 6.82 6.82 0.0M
2021-09-09 6.83 6.89 6.82 6.82 0.0M
2021-09-08 6.91 6.91 6.83 6.83 0.0M
2021-09-07 6.88 6.91 6.80 6.91 0.0M
2021-09-06 6.85 6.88 6.80 6.85 0.0M
2021-09-03 6.88 6.88 6.85 6.85 0.0M
2021-09-02 6.92 6.92 6.76 6.88 0.0M
2021-09-01 6.85 6.92 6.85 6.91 0.0M
2021-08-31 6.72 6.85 6.64 6.85 0.0M
2021-08-30 6.62 6.74 6.56 6.73 0.0M
2021-08-27 6.66 6.69 6.59 6.59 0.0M
2021-08-26 6.61 6.68 6.61 6.66 0.0M
2021-08-25 6.68 6.68 6.62 6.63 0.0M
2021-08-24 6.56 6.64 6.56 6.64 0.0M
2021-08-23 6.62 6.67 6.56 6.61 0.0M
2021-08-20 6.70 6.70 6.66 6.69 0.0M
2021-08-19 6.70 6.71 6.52 6.69 0.0M
2021-08-18 6.78 6.82 6.62 6.73 0.0M
2021-08-17 6.78 6.78 6.59 6.78 0.0M
2021-08-16 6.78 6.80 6.74 6.74 0.0M
2021-08-13 6.82 6.82 6.71 6.78 0.0M
2021-08-12 6.82 6.83 6.74 6.83 0.0M
2021-08-11 6.89 6.91 6.82 6.82 0.0M
2021-08-10 6.90 6.90 6.89 6.89 0.0M
2021-08-09 6.86 6.90 6.82 6.88 0.0M
2021-08-06 6.88 6.88 6.73 6.83 0.0M
2021-08-05 6.89 6.90 6.85 6.88 0.0M
2021-08-04 6.90 6.91 6.80 6.90 0.0M
2021-08-03 6.68 6.92 6.61 6.90 0.0M
2021-08-02 6.45 6.52 6.44 6.52 0.0M
2021-07-30 6.42 6.45 6.41 6.45 0.0M
2021-07-29 6.24 6.39 6.24 6.38 0.0M
2021-07-28 6.15 6.21 6.14 6.21 0.0M
2021-07-27 6.10 6.18 6.06 6.17 0.0M
2021-07-26 6.02 6.10 6.02 6.07 0.0M
2021-07-23 6.20 6.20 6.08 6.10 0.0M
2021-07-22 6.20 6.25 6.13 6.19 0.0M
2021-07-21 6.31 6.35 6.31 6.33 0.0M
2021-07-20 6.30 6.39 6.30 6.31 0.0M
2021-07-19 6.47 6.47 6.32 6.39 0.0M
2021-07-16 6.42 6.46 6.42 6.43 0.0M
2021-07-15 6.61 6.61 6.41 6.46 0.0M
2021-07-14 6.52 6.52 6.40 6.45 0.0M
2021-07-13 6.64 6.64 6.51 6.52 0.0M
2021-07-12 6.68 6.68 6.62 6.64 0.0M
2021-07-09 6.64 6.69 6.62 6.64 0.0M
2021-07-08 6.70 6.70 6.58 6.60 0.0M
2021-07-07 6.66 6.70 6.65 6.66 0.0M
2021-07-06 6.57 6.68 6.57 6.65 0.0M
2021-07-05 6.79 6.79 6.50 6.57 0.0M
2021-07-02 6.72 6.78 6.64 6.71 0.0M
2021-07-01 6.86 6.95 6.70 6.75 0.0M
2021-06-30 7.02 7.02 6.75 6.93 0.0M
2021-06-29 7.15 7.15 7.05 7.05 0.0M
2021-06-28 7.02 7.17 7.02 7.15 0.0M
2021-06-25 6.98 7.05 6.96 7.00 0.0M
2021-06-24 6.88 6.97 6.87 6.95 0.0M
2021-06-23 6.86 6.89 6.85 6.85 0.0M
2021-06-22 7.03 7.03 6.80 6.87 0.0M
2021-06-21 7.08 7.12 6.66 7.03 0.0M
2021-06-18 7.30 7.31 7.08 7.15 0.0M
2021-06-17 7.36 7.36 7.28 7.28 0.0M
2021-06-16 7.34 7.34 7.29 7.29 0.0M
2021-06-15 7.30 7.34 7.27 7.34 0.0M
2021-06-14 7.30 7.31 7.20 7.27 0.0M
2021-06-11 7.36 7.36 7.30 7.31 0.0M
2021-06-10 7.31 7.36 7.30 7.33 0.0M
2021-06-09 7.32 7.39 7.32 7.32 0.0M
2021-06-08 7.40 7.40 7.33 7.40 0.0M
2021-06-07 7.48 7.48 7.38 7.40 0.0M
2021-06-04 7.40 7.44 7.36 7.41 0.0M
2021-06-03 7.30 7.36 7.26 7.36 0.0M
2021-06-02 7.30 7.33 7.30 7.33 0.0M
2021-06-01 7.30 7.33 7.27 7.30 0.0M
2021-05-31 7.25 7.30 7.25 7.30 0.0M
2021-05-28 7.28 7.30 7.21 7.25 0.0M
2021-05-27 7.43 7.43 7.30 7.31 0.0M
2021-05-26 7.37 7.43 7.34 7.40 0.0M
2021-05-25 7.40 7.42 7.35 7.37 0.0M
2021-05-24 7.55 7.55 7.39 7.40 0.0M
2021-05-21 7.56 7.59 7.47 7.49 0.0M
2021-05-20 7.59 7.70 7.39 7.48 0.1M
2021-05-19 7.38 7.38 7.20 7.29 0.0M
2021-05-18 7.44 7.44 7.33 7.34 0.0M
2021-05-17 7.21 7.40 7.21 7.40 0.0M
2021-05-14 7.26 7.30 7.20 7.28 0.0M
2021-05-13 7.31 7.32 7.25 7.30 0.0M
2021-05-12 7.48 7.50 7.30 7.35 0.0M
2021-05-11 7.62 7.62 7.42 7.48 0.0M
2021-05-10 7.74 7.75 7.63 7.70 0.0M
2021-05-07 7.43 7.70 7.43 7.70 0.0M
2021-05-06 7.39 7.45 7.35 7.41 0.0M
2021-05-05 7.25 7.36 7.24 7.35 0.0M
2021-05-04 7.48 7.48 7.23 7.25 0.0M
2021-05-03 7.50 7.54 7.40 7.46 0.0M
2021-04-30 7.46 7.52 7.40 7.47 0.0M
2021-04-29 7.60 7.64 7.44 7.46 0.0M
2021-04-28 7.68 7.69 7.59 7.60 0.0M
2021-04-27 7.68 7.72 7.62 7.65 0.0M
2021-04-26 7.65 7.79 7.52 7.61 0.1M
2021-04-23 7.36 7.60 7.10 7.59 0.1M
2021-04-22 7.46 7.50 7.40 7.40 0.0M
2021-04-21 7.54 7.54 7.24 7.42 0.0M
2021-04-20 7.85 7.87 7.08 7.58 0.1M
2021-04-19 8.02 8.04 7.62 7.88 0.0M
2021-04-16 7.97 8.20 7.93 7.98 0.1M
2021-04-15 8.02 8.02 7.88 7.95 0.1M
2021-04-14 8.25 8.30 8.06 8.22 0.0M
2021-04-13 8.28 8.36 8.24 8.30 0.0M
2021-04-12 8.00 8.38 7.96 8.24 0.1M
2021-04-09 7.75 7.87 7.74 7.83 0.0M
2021-04-08 7.76 7.76 7.60 7.75 0.0M
2021-04-07 7.84 7.85 7.70 7.76 0.0M
2021-04-06 7.94 7.98 7.88 7.88 0.0M
2021-04-01 7.90 8.00 7.80 7.91 0.0M
2021-03-31 7.86 7.90 7.82 7.84 0.0M
2021-03-30 7.92 7.94 7.86 7.86 0.0M
2021-03-29 7.86 7.92 7.82 7.90 0.0M
2021-03-26 7.90 7.92 7.78 7.86 0.0M
2021-03-25 7.98 7.98 7.64 7.90 0.0M
2021-03-24 8.00 8.00 7.86 7.94 0.0M
2021-03-23 8.00 8.10 8.00 8.00 0.0M
2021-03-22 7.92 8.00 7.90 7.96 0.0M
2021-03-19 7.90 7.96 7.84 7.96 0.0M
2021-03-18 7.86 8.00 7.86 7.90 0.0M
2021-03-17 7.70 7.78 7.60 7.74 0.0M
2021-03-16 7.90 7.90 7.70 7.70 0.0M
2021-03-15 7.90 7.92 7.84 7.86 0.0M
2021-03-12 7.94 7.94 7.84 7.84 0.0M
2021-03-11 7.96 7.96 7.80 7.92 0.0M
2021-03-10 8.00 8.00 7.84 7.92 0.0M
2021-03-09 7.90 8.10 7.80 7.80 0.0M
2021-03-08 7.34 7.78 7.34 7.78 0.0M
2021-03-05 7.36 7.56 7.00 7.34 0.1M
2021-03-04 7.62 7.62 7.32 7.40 0.0M
2021-03-03 7.74 7.78 7.56 7.58 0.0M
2021-03-02 7.76 7.76 7.62 7.70 0.0M
2021-03-01 7.62 7.78 7.60 7.74 0.0M
2021-02-26 7.58 7.60 7.32 7.50 0.0M
2021-02-25 7.66 7.74 7.60 7.68 0.0M
2021-02-24 7.82 7.84 7.36 7.62 0.0M
2021-02-23 8.00 8.08 7.84 7.86 0.0M
2021-02-22 8.00 8.00 7.82 7.96 0.0M
2021-02-19 8.00 8.08 7.90 8.00 0.0M
2021-02-18 8.04 8.14 8.00 8.12 0.0M
2021-02-17 8.12 8.12 7.96 8.00 0.0M
2021-02-16 7.96 8.36 7.90 8.08 0.1M
2021-02-15 7.70 7.84 7.70 7.80 0.0M
2021-02-12 7.56 7.66 7.48 7.66 0.0M
2021-02-11 7.50 7.52 7.40 7.52 0.0M
2021-02-10 7.56 7.64 7.50 7.50 0.0M
2021-02-09 7.64 7.64 7.52 7.60 0.0M
2021-02-08 7.20 7.68 7.20 7.68 0.1M
2021-02-05 6.96 7.14 6.90 7.12 0.0M
2021-02-04 7.00 7.00 6.90 6.94 0.0M
2021-02-03 6.86 7.00 6.86 6.98 0.0M
2021-02-02 6.70 6.94 6.70 6.92 0.0M
2021-02-01 6.66 6.70 6.62 6.66 0.0M
2021-01-29 6.82 6.82 6.66 6.74 0.0M
2021-01-28 6.86 6.86 6.66 6.78 0.0M
2021-01-27 6.80 6.92 6.76 6.90 0.0M
2021-01-26 6.56 6.94 6.48 6.76 0.0M
2021-01-25 6.64 6.64 6.22 6.48 0.0M
2021-01-22 6.76 6.78 6.10 6.64 0.0M
2021-01-21 6.86 6.86 6.76 6.76 0.0M
2021-01-20 6.82 6.86 6.78 6.84 0.0M
2021-01-19 6.86 6.88 6.80 6.86 0.2M
2021-01-18 6.76 6.86 6.66 6.82 0.0M
2021-01-15 6.78 6.78 6.64 6.72 0.0M
2021-01-14 6.80 6.80 6.70 6.78 0.0M
2021-01-13 6.82 6.82 6.70 6.80 0.0M
2021-01-12 6.82 6.82 6.68 6.78 0.0M
2021-01-11 6.76 6.86 6.68 6.80 0.0M
2021-01-08 6.64 6.76 6.64 6.72 0.0M
2021-01-07 6.66 6.76 6.56 6.64 0.0M
2021-01-06 6.16 6.70 6.16 6.60 0.1M
2021-01-05 6.24 6.24 6.20 6.20 0.0M
2021-01-04 6.18 6.24 6.14 6.24 0.0M