PAR, ALVAL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALVAL: Valbiotis SAS

25 Aug 2025

LAST: 0.8620	CHANGE: 0.02	OPEN: 0.9000	HIGH: 0.9100	ASK: 0.0000	VOLUME: 223.2K
LAST: 0.8620	CHG(%): 2.27	PREV: 0.8820	LOW: 0.8220	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.9000	0.9100	0.8220	0.8620	223.2K
22 Aug 25	0.8800	0.9030	0.8800	0.8820	77.1K
21 Aug 25	0.8820	0.9000	0.8780	0.8820	41.3K
20 Aug 25	0.9000	0.9000	0.8800	0.8990	27.8K
19 Aug 25	0.9000	0.9100	0.8760	0.9040	81K
18 Aug 25	0.9000	0.9100	0.8870	0.9080	184.7K
15 Aug 25	0.8900	0.9000	0.8740	0.9000	61.5K
14 Aug 25	0.8860	0.9000	0.8520	0.8900	90.8K
13 Aug 25	0.8810	0.8880	0.8650	0.8860	59.1K
12 Aug 25	0.8400	0.8900	0.8250	0.8800	71.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.89
MA10:	0.89
MA20:	0.87
MA50:	0.85
MA100:	0.94
MA200:	1.10
STO14:	60.00
RSI14:	72.29
WPR14:	-38.98
MTM14:	0.07
ROC14:	0.09
ATR:	0.04
Week High:	0.91
Week Low:	0.82
Month High:	0.96
Month Low:	0.75
Year High:	1.86
Year Low:	0.72
Volatility:	38.84

RECENT SPLITS

Date	Ratio
10 Jun 2025	1583-1573
14 Oct 2019	112-111