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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALVAL: Valbiotis SAS

15 Aug 2025

LAST: 0.9000	CHANGE: 0.01	OPEN: 0.8900	HIGH: 0.9000	ASK: 0.0000	VOLUME: 61.5K
LAST: 0.9000	CHG(%): 1.12	PREV: 0.8900	LOW: 0.8740	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
11 Aug 25	0.8200	0.8510	0.8020	0.8300	79.8K
08 Aug 25	0.8270	0.8330	0.8000	0.8300	42.8K
05 Aug 25	0.8100	0.8100	0.7880	0.7930	56.4K
04 Aug 25	0.7980	0.8320	0.7750	0.7900	92.6K
01 Aug 25	0.8400	0.8520	0.7480	0.7880	455.4K
31 Jul 25	0.9090	0.9160	0.8300	0.8420	189.6K

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:	0.88
MA20:	0.86
MA50:	0.85
MA200:	1.12
STO9:	84.64
RSI14:	51.29
WPR14:	-15.15
MTM14:	-0.01
ROC14:	-0.01
Week High:	0.90
Week Low:	0.80
Month High:	0.96
Month Low:	0.75