Valbiotis

ALVAL
🏛️ france →
0.78
Last Update: 2025-09-29
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
2023-12-29 4.63 5.18 4.63 5.00 0.2M
2023-12-28 4.58 4.61 4.50 4.57 0.1M
2023-12-27 4.66 4.66 4.51 4.61 0.1M
2023-12-22 4.64 4.67 4.58 4.67 0.1M
2023-12-21 4.65 4.67 4.57 4.65 0.1M
2023-12-20 4.65 4.68 4.62 4.65 0.1M
2023-12-19 4.65 4.66 4.61 4.65 0.1M
2023-12-18 4.70 4.70 4.61 4.65 0.1M
2023-12-15 4.61 4.67 4.58 4.66 0.1M
2023-12-14 4.65 4.71 4.60 4.62 0.1M
2023-12-13 4.84 4.84 4.60 4.64 0.1M
2023-12-12 4.90 5.08 4.72 4.80 0.3M
2023-12-11 5.54 5.68 5.40 5.64 0.0M
2023-12-08 5.20 5.60 5.16 5.58 0.0M
2023-12-07 5.32 5.34 5.16 5.20 0.0M
2023-12-06 5.16 5.38 5.16 5.36 0.0M
2023-12-05 5.30 5.42 5.20 5.26 0.0M
2023-12-04 5.28 5.48 5.24 5.38 0.0M
2023-12-01 5.04 5.48 4.95 5.20 0.1M
2023-11-30 5.22 5.40 4.90 4.97 0.1M
2023-11-29 5.42 5.56 5.26 5.38 0.0M
2023-11-28 5.68 5.68 5.46 5.54 0.0M
2023-11-27 5.78 5.80 5.56 5.62 0.0M
2023-11-24 5.62 5.80 5.40 5.72 0.0M
2023-11-23 5.76 5.76 5.56 5.58 0.0M
2023-11-22 5.84 5.92 5.68 5.72 0.0M
2023-11-21 5.92 6.12 5.52 5.84 0.1M
2023-11-20 6.14 6.16 5.90 5.92 0.0M
2023-11-17 6.30 6.30 6.10 6.12 0.0M
2023-11-16 6.24 6.28 6.06 6.28 0.0M
2023-11-15 6.34 6.42 6.16 6.20 0.1M
2023-11-14 6.36 6.50 6.20 6.38 0.1M
2023-11-13 6.16 6.32 6.08 6.32 0.0M
2023-11-10 6.34 6.44 6.06 6.18 0.1M
2023-11-09 6.36 6.50 6.32 6.42 0.1M
2023-11-08 7.30 7.34 6.38 6.50 0.3M
2023-11-07 5.94 6.24 5.94 6.14 0.0M
2023-11-06 6.08 6.18 5.84 5.92 0.0M
2023-11-03 6.28 6.28 5.84 6.20 0.1M
2023-11-02 6.30 6.42 6.18 6.26 0.0M
2023-11-01 6.18 6.46 6.18 6.34 0.1M
2023-10-31 5.88 6.16 5.84 6.14 0.0M
2023-10-30 5.70 5.98 5.68 5.88 0.1M
2023-10-27 5.42 5.70 5.26 5.66 0.0M
2023-10-26 5.54 5.54 5.28 5.40 0.0M
2023-10-25 5.44 5.64 5.14 5.38 0.0M
2023-10-24 5.36 5.58 5.16 5.30 0.0M
2023-10-23 5.50 5.76 5.10 5.58 0.1M
2023-10-20 5.80 5.80 5.50 5.66 0.0M
2023-10-19 6.30 6.34 5.72 5.88 0.1M
2023-10-18 6.38 6.38 6.24 6.34 0.0M
2023-10-17 6.46 6.52 6.26 6.26 0.0M
2023-10-16 6.42 6.70 6.14 6.48 0.1M
2023-10-13 5.96 7.50 5.90 6.44 0.3M
2023-10-12 5.70 5.96 5.70 5.96 0.0M
2023-10-11 5.80 5.80 5.62 5.72 0.0M
2023-10-10 5.66 5.86 5.66 5.76 0.0M
2023-10-09 5.84 5.92 5.50 5.70 0.1M
2023-10-06 5.80 6.04 5.78 5.92 0.0M
2023-10-05 5.74 5.90 5.56 5.88 0.1M
2023-10-04 5.78 6.02 5.52 5.62 0.1M
2023-10-03 6.14 6.44 5.80 5.88 0.1M
2023-10-02 6.00 6.26 5.88 5.96 0.1M
2023-09-29 5.16 5.74 5.16 5.68 0.1M
2023-09-28 5.30 5.34 5.08 5.14 0.1M
2023-09-27 5.40 5.40 5.14 5.34 0.0M
2023-09-26 5.68 5.68 5.30 5.32 0.0M
2023-09-25 5.36 5.88 5.22 5.62 0.1M
2023-09-22 5.06 5.46 4.93 5.36 0.1M
2023-09-21 5.12 5.36 4.86 5.02 0.1M
2023-09-20 5.60 5.60 5.12 5.24 0.1M
2023-09-19 5.70 5.82 5.34 5.60 0.1M
2023-09-18 5.86 6.28 5.40 5.70 0.4M
2023-09-15 4.95 5.84 4.95 5.58 0.7M
2023-09-14 4.09 5.28 3.94 4.85 0.5M
2023-09-13 4.15 4.15 3.97 4.09 0.1M
2023-09-12 4.25 4.45 4.13 4.19 0.2M
2023-09-11 4.03 4.03 3.85 3.91 0.0M
2023-09-08 3.97 4.04 3.92 4.03 0.0M
2023-09-07 4.06 4.07 3.95 3.99 0.0M
2023-09-06 4.20 4.20 4.10 4.10 0.0M
2023-09-05 4.30 4.30 4.11 4.19 0.0M
2023-09-04 4.33 4.50 4.31 4.31 0.0M
2023-09-01 4.55 4.55 4.36 4.36 0.0M
2023-08-31 4.50 4.59 4.40 4.53 0.0M
2023-08-30 4.55 4.57 4.46 4.54 0.0M
2023-08-29 4.40 4.61 4.40 4.58 0.0M
2023-08-28 4.36 4.40 4.30 4.40 0.0M
2023-08-25 4.35 4.39 4.27 4.39 0.0M
2023-08-24 4.31 4.46 4.31 4.33 0.0M
2023-08-23 4.49 4.49 4.30 4.32 0.0M
2023-08-22 4.66 4.70 4.38 4.50 0.0M
2023-08-21 4.56 4.94 4.56 4.66 0.0M
2023-08-18 4.44 4.66 4.20 4.62 0.0M
2023-08-17 4.39 4.57 4.33 4.48 0.0M
2023-08-16 4.15 4.67 4.15 4.45 0.1M
2023-08-15 4.20 4.20 4.12 4.15 0.0M
2023-08-14 4.11 4.31 4.06 4.22 0.0M
2023-08-11 4.06 4.10 4.01 4.10 0.0M
2023-08-10 4.00 4.05 3.98 4.05 0.0M
2023-08-09 3.94 4.02 3.94 4.01 0.0M
2023-08-08 4.08 4.08 4.01 4.01 0.0M
2023-08-07 4.10 4.13 4.00 4.08 0.0M
2023-08-04 4.14 4.16 4.00 4.10 0.0M
2023-08-03 4.19 4.20 4.12 4.18 0.0M
2023-08-02 4.26 4.27 4.19 4.19 0.0M
2023-08-01 4.28 4.40 4.26 4.27 0.0M
2023-07-31 4.28 4.28 4.20 4.20 0.0M
2023-07-28 4.30 4.35 4.20 4.29 0.0M
2023-07-27 4.28 4.35 4.28 4.30 0.0M
2023-07-26 4.40 4.42 4.24 4.35 0.0M
2023-07-25 4.34 4.40 4.30 4.36 0.0M
2023-07-24 4.10 4.28 4.10 4.28 0.0M
2023-07-21 4.21 4.21 4.10 4.14 0.0M
2023-07-20 4.21 4.24 4.16 4.18 0.0M
2023-07-19 4.23 4.23 4.17 4.21 0.0M
2023-07-18 4.20 4.24 4.16 4.24 0.0M
2023-07-17 4.26 4.40 4.24 4.26 0.0M
2023-07-14 4.29 4.39 4.23 4.26 0.0M
2023-07-13 4.00 4.27 3.98 4.25 0.0M
2023-07-12 4.00 4.05 3.93 3.99 0.0M
2023-07-11 3.89 4.01 3.89 3.99 0.0M
2023-07-10 3.98 4.00 3.88 3.93 0.0M
2023-07-07 3.95 4.00 3.88 4.00 0.0M
2023-07-06 4.05 4.05 3.87 3.98 0.0M
2023-07-05 4.24 4.24 4.00 4.05 0.0M
2023-07-04 4.24 4.26 4.20 4.23 0.0M
2023-07-03 4.29 4.30 4.20 4.26 0.0M
2023-06-30 4.36 4.38 4.24 4.31 0.0M
2023-06-29 4.33 4.37 4.30 4.35 0.0M
2023-06-28 4.36 4.40 4.22 4.33 0.0M
2023-06-27 4.33 4.35 4.25 4.33 0.0M
2023-06-26 4.08 4.37 4.04 4.30 0.0M
2023-06-23 4.06 4.10 3.98 4.06 0.0M
2023-06-22 4.07 4.16 3.90 4.06 0.0M
2023-06-21 4.18 4.18 4.00 4.08 0.0M
2023-06-20 4.32 4.36 4.18 4.18 0.0M
2023-06-19 4.46 4.46 4.32 4.32 0.0M
2023-06-16 4.38 4.44 4.35 4.39 0.0M
2023-06-15 4.44 4.46 4.32 4.33 0.0M
2023-06-14 4.58 4.58 4.32 4.48 0.0M
2023-06-13 4.60 4.66 4.55 4.60 0.0M
2023-06-12 4.65 4.80 4.58 4.60 0.0M
2023-06-09 4.52 4.65 4.43 4.60 0.0M
2023-06-08 4.77 4.77 4.46 4.53 0.1M
2023-06-07 4.98 5.02 4.65 4.77 0.0M
2023-06-06 5.12 5.12 4.72 4.99 0.0M
2023-06-05 5.30 5.48 5.00 5.16 0.1M
2023-06-02 5.24 5.44 5.10 5.26 0.1M
2023-06-01 4.96 5.28 4.95 5.16 0.1M
2023-05-31 4.70 4.96 4.61 4.90 0.0M
2023-05-30 4.70 4.72 4.65 4.66 0.0M
2023-05-29 4.54 4.77 4.54 4.65 0.0M
2023-05-26 4.71 4.75 4.46 4.54 0.1M
2023-05-25 4.57 4.80 4.55 4.70 0.1M
2023-05-24 4.47 4.84 4.26 4.51 0.2M
2023-05-23 4.62 4.84 4.19 4.48 1.0M
2023-05-22 3.70 3.72 3.65 3.71 0.0M
2023-05-19 3.62 3.72 3.61 3.67 0.0M
2023-05-18 3.55 3.70 3.53 3.62 0.0M
2023-05-17 3.70 3.72 3.41 3.55 0.0M
2023-05-16 3.70 3.70 3.60 3.69 0.0M
2023-05-15 3.73 3.73 3.65 3.71 0.0M
2023-05-12 3.72 3.73 3.66 3.72 0.0M
2023-05-11 3.74 3.74 3.67 3.70 0.0M
2023-05-10 3.69 3.74 3.69 3.74 0.0M
2023-05-09 3.72 3.75 3.68 3.73 0.0M
2023-05-08 3.74 3.76 3.70 3.70 0.0M
2023-05-05 3.69 3.72 3.67 3.70 0.0M
2023-05-04 3.73 3.84 3.65 3.77 0.0M
2023-05-03 3.34 3.90 3.34 3.84 0.0M
2023-05-02 2.96 3.40 2.90 3.20 0.0M
2023-04-28 3.12 3.13 2.82 3.00 0.0M
2023-04-27 3.21 3.25 3.10 3.12 0.0M
2023-04-26 3.34 3.34 3.16 3.24 0.0M
2023-04-25 3.45 3.45 3.16 3.30 0.0M
2023-04-24 3.41 3.53 3.30 3.45 0.0M
2023-04-21 3.33 3.44 3.33 3.41 0.0M
2023-04-20 3.56 3.60 3.28 3.32 0.0M
2023-04-19 3.65 3.68 3.41 3.64 0.0M
2023-04-18 3.78 3.78 3.66 3.68 0.0M
2023-04-17 3.78 3.78 3.74 3.74 0.0M
2023-04-14 3.85 3.85 3.75 3.83 0.0M
2023-04-13 3.90 3.90 3.80 3.85 0.0M
2023-04-12 3.95 3.95 3.81 3.92 0.0M
2023-04-11 3.99 3.99 3.90 3.93 0.0M
2023-04-06 3.95 3.95 3.91 3.93 0.0M
2023-04-05 3.85 3.94 3.79 3.94 0.0M
2023-04-04 3.90 3.90 3.85 3.88 0.0M
2023-04-03 3.93 4.00 3.89 3.90 0.0M
2023-03-31 3.99 3.99 3.93 3.99 0.0M
2023-03-30 3.97 3.98 3.93 3.97 0.0M
2023-03-29 3.94 4.00 3.92 3.97 0.0M
2023-03-28 3.90 3.94 3.86 3.94 0.0M
2023-03-27 3.94 3.97 3.87 3.97 0.0M
2023-03-24 4.01 4.06 3.92 4.00 0.0M
2023-03-23 4.10 4.10 4.00 4.01 0.0M
2023-03-22 3.97 4.10 3.94 4.10 0.0M
2023-03-21 4.02 4.05 4.00 4.00 0.0M
2023-03-20 4.03 4.03 3.86 4.00 0.0M
2023-03-17 4.25 4.25 3.94 3.97 0.0M
2023-03-16 4.20 4.25 4.18 4.25 0.0M
2023-03-15 4.32 4.33 3.93 4.14 0.0M
2023-03-14 4.20 4.37 4.15 4.28 0.0M
2023-03-13 4.00 4.30 3.90 4.16 0.0M
2023-03-10 3.98 4.22 3.85 4.16 0.0M
2023-03-09 4.06 4.13 3.82 3.83 0.0M
2023-03-08 4.20 4.20 4.07 4.08 0.0M
2023-03-07 4.23 4.25 4.16 4.16 0.0M
2023-03-06 4.34 4.36 4.22 4.23 0.0M
2023-03-03 4.26 4.34 4.17 4.34 0.0M
2023-03-02 4.30 4.35 4.23 4.28 0.0M
2023-03-01 4.30 4.33 4.20 4.33 0.0M
2023-02-28 4.40 4.44 4.25 4.33 0.0M
2023-02-27 4.20 4.43 4.06 4.40 0.1M
2023-02-24 3.94 4.20 3.94 4.06 0.1M
2023-02-23 3.93 3.94 3.87 3.88 0.0M
2023-02-22 3.97 3.99 3.86 3.87 0.0M
2023-02-21 3.90 3.90 3.82 3.86 0.0M
2023-02-20 3.75 3.88 3.73 3.88 0.0M
2023-02-17 3.73 3.76 3.69 3.73 0.0M
2023-02-16 3.89 3.89 3.70 3.73 0.0M
2023-02-15 3.91 3.96 3.82 3.90 0.0M
2023-02-14 3.86 3.95 3.82 3.94 0.0M
2023-02-13 3.85 3.90 3.83 3.83 0.0M
2023-02-10 3.92 3.92 3.81 3.82 0.0M
2023-02-09 3.90 3.93 3.80 3.90 0.0M
2023-02-08 3.98 3.98 3.84 3.94 0.0M
2023-02-07 3.97 4.04 3.85 3.95 0.0M
2023-02-06 4.12 4.12 3.84 3.94 0.0M
2023-02-03 4.20 4.23 3.95 4.09 0.0M
2023-02-02 4.20 4.23 4.15 4.20 0.0M
2023-02-01 4.40 4.40 4.14 4.20 0.0M
2023-01-31 4.60 4.75 4.27 4.38 0.1M
2023-01-30 4.32 4.34 4.22 4.31 0.0M
2023-01-27 4.26 4.30 4.25 4.29 0.0M
2023-01-26 4.29 4.40 4.26 4.26 0.0M
2023-01-25 4.43 4.47 4.26 4.26 0.0M
2023-01-24 4.38 4.41 4.31 4.41 0.0M
2023-01-23 4.36 4.37 4.29 4.35 0.0M
2023-01-20 4.30 4.36 4.26 4.26 0.0M
2023-01-19 4.39 4.40 4.27 4.30 0.0M
2023-01-18 4.41 4.44 4.31 4.31 0.0M
2023-01-17 4.35 4.45 4.35 4.44 0.0M
2023-01-16 4.28 4.38 4.21 4.30 0.1M
2023-01-13 3.80 4.08 3.80 4.05 0.0M
2023-01-12 3.80 3.90 3.79 3.81 0.0M
2023-01-11 3.80 3.89 3.72 3.76 0.0M
2023-01-10 3.65 3.95 3.64 3.75 0.1M
2023-01-09 3.64 3.64 3.54 3.59 0.0M
2023-01-06 3.61 3.66 3.58 3.60 0.0M
2023-01-05 3.68 3.68 3.60 3.64 0.0M
2023-01-04 3.70 3.70 3.65 3.68 0.0M
2023-01-03 3.70 3.73 3.67 3.70 0.0M
2023-01-02 3.60 3.70 3.57 3.70 0.0M