Vergnet More Historical Data - ALVER | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Vergnet (ALVER)
Vergnet (ALVER) Historical

ALVER Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.2535	0.003	1.20%	0.27	0.359	0.2535	155,327
Apr 25 2024	0.2505	-0.0295	-10.54%	0.268	0.28	0.25	35,262
Apr 24 2024	0.28	-0.02	-6.67%	0.31	0.31	0.28	29,983
Apr 23 2024	0.30	-0.0185	-5.81%	0.319	0.32	0.29	43,735
Apr 22 2024	0.3185	0.005	1.59%	0.344	0.3575	0.31	88,928
Apr 19 2024	0.3135	-0.0065	-2.03%	0.3145	0.329	0.304	17,567
Apr 18 2024	0.32	-0.0005	-0.16%	0.35	0.35	0.32	14,989
Apr 17 2024	0.3205	-0.0245	-7.10%	0.34	0.34	0.314	21,305
Apr 16 2024	0.345	-0.005	-1.43%	0.3415	0.36	0.31	31,838
Apr 15 2024	0.35	-0.007	-1.96%	0.34	0.357	0.34	13,397
Apr 12 2024	0.357	0.007	2.00%	0.35	0.36	0.3355	33,032
Apr 11 2024	0.35	0.00	0.00%	0.35	0.3635	0.34	9,548
Apr 10 2024	0.35	-0.027	-7.16%	0.374	0.397	0.3415	48,246
Apr 09 2024	0.377	-0.0275	-6.80%	0.391	0.40	0.35	88,864
Apr 08 2024	0.4045	-0.0075	-1.82%	0.41	0.41	0.3915	42,412
Apr 05 2024	0.412	-0.0225	-5.18%	0.4515	0.4545	0.41	27,435
Apr 04 2024	0.4345	0.0035	0.81%	0.4265	0.4345	0.40	57,286
Apr 03 2024	0.431	-0.014	-3.15%	0.44	0.446	0.4305	12,057
Apr 02 2024	0.445	-0.0065	-1.44%	0.435	0.4495	0.43	32,559
Mar 28 2024	0.4515	-0.0162	-3.46%	0.5399	0.5399	0.4514	92,492
Mar 27 2024	0.4677	0.0077	1.67%	0.4839	0.56	0.441	161,554
Mar 26 2024	0.46	-0.0297	-6.06%	0.49	0.495	0.4541	21,910
Mar 25 2024	0.4897	0.0097	2.02%	0.49	0.49	0.4531	16,186
Mar 22 2024	0.48	-0.02	-4.00%	0.515	0.515	0.4655	23,737
Mar 21 2024	0.50	0.0002	0.04%	0.49	0.5154	0.49	31,023
Mar 20 2024	0.4998	-0.0302	-5.70%	0.5489	0.549	0.4753	45,224
Mar 19 2024	0.53	-0.028	-5.02%	0.50	0.5389	0.49	27,654
Mar 18 2024	0.558	-0.0216	-3.73%	0.58	0.63	0.551	34,656
Mar 15 2024	0.5796	-0.0004	-0.07%	0.58	0.58	0.555	28,075
Mar 14 2024	0.58	-0.0308	-5.04%	0.60	0.6097	0.565	65,974
Mar 13 2024	0.6108	0.0107	1.78%	0.60	0.6275	0.596	57,640
Mar 12 2024	0.6001	-0.0477	-7.36%	0.625	0.6399	0.6001	50,144
Mar 11 2024	0.6478	0.0178	2.83%	0.6498	0.709	0.63	117,902
Mar 08 2024	0.63	-0.0213	-3.27%	0.6698	0.6698	0.61	30,364
Mar 07 2024	0.6513	0.0114	1.78%	0.679	0.679	0.6331	17,369
Mar 06 2024	0.6399	-0.0194	-2.94%	0.65	0.65	0.632	18,442
Mar 05 2024	0.6593	0.0253	3.99%	0.653	0.6638	0.632	30,522
Mar 04 2024	0.634	0.0019	0.30%	0.6322	0.68	0.6322	47,326
Mar 01 2024	0.6321	-0.0539	-7.86%	0.74	0.74	0.63	95,423
Feb 29 2024	0.686	0.0149	2.22%	0.6979	0.85	0.686	230,025
Feb 28 2024	0.6711	0.00	0.00%	0.6711	0.6711	0.6711	0.00
Feb 27 2024	0.6711	-0.0238	-3.42%	0.70	0.70	0.661	28,497
Feb 26 2024	0.6949	-0.0741	-9.64%	0.7104	0.76	0.68	98,143
Feb 23 2024	0.769	-0.031	-3.88%	0.846	0.8479	0.74	88,988
Feb 22 2024	0.80	-0.032	-3.85%	0.998	0.998	0.80	93,506
Feb 21 2024	0.832	0.061	7.91%	0.7999	1.00	0.785	206,507
Feb 20 2024	0.771	-0.403	-34.33%	0.76	0.823	0.71	325,360
Feb 19 2024	1.174	-0.03	-2.57%	1.16	1.30	1.06	106,710
Feb 16 2024	1.205	-0.33	-21.24%	1.60	1.64	1.16	355,537
Feb 15 2024	1.53	0.53	53.00%	1.071	1.566	1.02	526,322
Feb 14 2024	1.00	0.04	4.17%	0.9601	1.16	0.9315	196,892
Feb 13 2024	0.96	-0.24	-20.00%	1.11	1.34	0.919	345,380
Feb 12 2024	1.20	-1.00	-45.44%	2.30	2.34	1.20	287,608
Feb 09 2024	2.1995	1.52	223.46%	1.43	2.755	1.2704	458,569
Feb 08 2024	0.68	-0.02	-2.86%	0.717	0.717	0.662	2,184
Feb 07 2024	0.70	0.02	2.94%	0.71	0.71	0.6521	9,545
Feb 06 2024	0.68	0.0501	7.95%	0.602	0.71	0.602	20,941
Feb 05 2024	0.6299	-0.048	-7.08%	0.678	0.678	0.60	21,035
Feb 02 2024	0.6779	-0.0311	-4.39%	0.6501	0.689	0.65	20,400
Feb 01 2024	0.709	-0.011	-1.53%	0.71	0.7201	0.66	27,199
Jan 31 2024	0.72	-0.0251	-3.37%	0.739	0.7399	0.698	38,332
Jan 30 2024	0.7451	-0.0849	-10.23%	0.831	0.831	0.696	56,697

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions