ALVIV

Visiativ Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Visiativ ALVIV Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.05 3.03% 35.65 04:10:58
Open Price Low Price High Price Close Price Prev Close
34.60 34.60 35.65 34.60
more quote information »

ALVIV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.0035.6532.5034.503,6782.658.03%
1 Month33.4038.3032.5035.563,9582.256.74%
3 Months27.5038.3023.5032.144,8838.1529.64%
6 Months26.3038.3023.5029.974,4739.3535.55%
1 Year19.8538.3019.0526.144,86315.8079.6%
3 Years21.9038.3014.5222.815,11213.7562.79%
5 Years31.5049.7012.1625.766,4054.1513.17%

ALVIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 34.60 0.00 0.0% 34.50 34.60 34.30 2,142
May 13 2022 34.60 1.10 3.28% 33.50 34.65 33.50 1,272
May 12 2022 33.50 -0.90 -2.62% 34.00 34.40 33.10 1,636
May 11 2022 34.40 -0.35 -1.01% 34.60 34.70 34.05 5,921
May 10 2022 34.75 1.75 5.3% 33.00 34.85 32.50 7,418
May 09 2022 33.00 -1.15 -3.37% 33.75 33.75 32.80 2,855
May 06 2022 34.15 -0.05 -0.15% 34.25 34.25 33.85 1,104
May 05 2022 34.20 0.15 0.44% 34.10 34.80 34.10 1,257
May 04 2022 34.05 -0.35 -1.02% 34.80 34.80 33.75 1,214
May 03 2022 34.40 0.00 0.0% 34.45 35.00 33.70 3,608
May 02 2022 34.40 -1.20 -3.37% 34.75 34.75 34.15 3,763
Apr 29 2022 35.60 -1.20 -3.26% 36.80 36.90 35.10 2,729
Apr 28 2022 36.80 -0.75 -2.0% 37.60 37.65 36.45 2,507
Apr 27 2022 37.55 0.05 0.13% 37.50 37.55 37.10 3,168
Apr 26 2022 37.50 -0.10 -0.27% 37.60 38.30 36.80 4,807
Apr 25 2022 37.60 0.80 2.17% 37.30 37.60 35.50 8,202
Apr 22 2022 36.80 1.10 3.08% 35.50 37.45 35.40 9,579
Apr 21 2022 35.70 1.55 4.54% 35.00 35.90 34.80 10,538
Apr 20 2022 34.15 0.25 0.74% 33.90 34.65 33.90 2,642
Apr 19 2022 33.90 0.70 2.11% 33.40 33.90 33.20 2,804
Apr 18 2022 33.20 0.00 0.0% 33.20 33.20 33.20 0.00
See More Historical Prices ยป
Your Recent History
EU
ALVIV
Visiativ
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220517 08:32:41