Visiativ More Historical Data - ALVIV | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Visiativ (ALVIV)
Visiativ (ALVIV) Historical

ALVIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	36.30	0.00	0.00%	36.20	36.30	36.20	408
Apr 17 2024	36.30	0.10	0.28%	36.20	36.30	36.20	8,079
Apr 16 2024	36.20	0.00	0.00%	36.10	36.20	36.10	2,137
Apr 15 2024	36.20	0.00	0.00%	36.20	36.20	36.10	4,168
Apr 12 2024	36.20	0.00	0.00%	36.20	36.30	36.00	3,105
Apr 11 2024	36.20	0.00	0.00%	36.20	36.40	36.10	3,916
Apr 10 2024	36.20	-0.10	-0.28%	36.20	36.40	36.20	2,151
Apr 09 2024	36.30	0.20	0.55%	36.20	36.30	36.20	1,287
Apr 08 2024	36.10	0.00	0.00%	36.10	36.30	36.10	503
Apr 05 2024	36.10	-0.10	-0.28%	36.20	36.30	36.10	6,966
Apr 04 2024	36.20	0.30	0.84%	35.90	36.30	35.90	13,667
Apr 03 2024	35.90	0.00	0.00%	35.80	36.00	35.80	4,638
Apr 02 2024	35.90	0.10	0.28%	35.80	35.90	35.80	1,777
Mar 28 2024	35.80	0.10	0.28%	35.70	35.90	35.70	2,558
Mar 27 2024	35.70	-0.10	-0.28%	35.70	35.90	35.70	15,311
Mar 26 2024	35.80	0.00	0.00%	35.70	35.80	35.70	284
Mar 25 2024	35.80	0.10	0.28%	35.70	35.80	35.70	3,586
Mar 22 2024	35.70	0.00	0.00%	35.70	35.80	35.70	14,859
Mar 21 2024	35.70	-0.10	-0.28%	35.70	35.80	35.60	13,496
Mar 20 2024	35.80	0.20	0.56%	35.70	35.80	35.60	4,079
Mar 19 2024	35.60	0.00	0.00%	35.70	35.80	35.60	607
Mar 18 2024	35.60	0.00	0.00%	35.60	35.80	35.60	903
Mar 15 2024	35.60	0.00	0.00%	35.60	35.70	35.60	4,167
Mar 14 2024	35.60	0.00	0.00%	35.60	35.80	35.60	7,881
Mar 13 2024	35.60	0.00	0.00%	35.60	35.80	35.60	5,652
Mar 12 2024	35.60	0.00	0.00%	35.60	35.70	35.60	3,594
Mar 11 2024	35.60	0.00	0.00%	35.60	35.80	35.60	11,612
Mar 08 2024	35.60	-0.10	-0.28%	35.70	35.70	35.60	16,977
Mar 07 2024	35.70	0.00	0.00%	35.70	35.70	35.60	2,099
Mar 06 2024	35.70	0.00	0.00%	35.70	36.00	35.70	27,748
Mar 05 2024	35.70	-0.10	-0.28%	35.60	35.80	35.60	9,319
Mar 04 2024	35.80	0.00	0.00%	35.60	35.80	35.60	3,465
Mar 01 2024	35.80	0.10	0.28%	35.70	35.80	35.60	53,951
Feb 29 2024	35.70	0.00	0.00%	35.80	35.90	35.70	1,789
Feb 28 2024	35.70	0.00	0.00%	35.70	35.70	35.70	0.00
Feb 27 2024	35.70	0.20	0.56%	35.50	35.70	35.50	11,556
Feb 26 2024	35.50	0.00	0.00%	35.50	35.60	35.50	2,092
Feb 23 2024	35.50	-0.20	-0.56%	35.50	35.70	35.50	4,744
Feb 22 2024	35.70	0.20	0.56%	35.50	35.70	35.50	29,001
Feb 21 2024	35.50	0.00	0.00%	35.50	35.60	35.50	16,703
Feb 20 2024	35.50	0.00	0.00%	35.50	35.50	35.50	7,625
Feb 19 2024	35.50	0.00	0.00%	35.50	35.70	35.50	7,667
Feb 16 2024	35.50	-0.10	-0.28%	35.50	35.80	35.50	11,932
Feb 15 2024	35.60	0.00	0.00%	35.50	35.60	35.50	5,604
Feb 14 2024	35.60	0.10	0.28%	35.50	35.60	35.50	11,560
Feb 13 2024	35.50	-0.10	-0.28%	35.60	35.70	35.50	20,794
Feb 12 2024	35.60	8.30	30.40%	35.60	36.00	35.50	49,177
Feb 09 2024	27.30	0.00	0.00%	27.30	27.30	27.30	0.00
Feb 08 2024	27.30	-0.20	-0.73%	27.70	27.70	27.20	423
Feb 07 2024	27.50	0.10	0.36%	27.40	27.50	27.40	634
Feb 06 2024	27.40	-0.10	-0.36%	27.50	27.50	27.20	590
Feb 05 2024	27.50	-0.10	-0.36%	27.90	28.00	27.30	1,797
Feb 02 2024	27.60	0.60	2.22%	27.00	27.80	27.00	1,865
Feb 01 2024	27.00	-0.10	-0.37%	27.20	27.20	26.90	896
Jan 31 2024	27.10	0.00	0.00%	27.10	27.20	27.10	277
Jan 30 2024	27.10	0.00	0.00%	27.10	27.20	27.00	336
Jan 29 2024	27.10	0.10	0.37%	27.00	27.10	26.80	574
Jan 26 2024	27.00	0.10	0.37%	27.10	27.10	25.30	2,788
Jan 25 2024	26.90	-0.50	-1.82%	27.40	27.40	26.60	2,306
Jan 24 2024	27.40	0.30	1.11%	27.10	27.40	27.00	1,780
Jan 23 2024	27.10	0.20	0.74%	27.10	27.20	26.90	2,933
Jan 22 2024	26.90	1.00	3.86%	26.30	27.00	26.30	4,053

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