Téléverbier SA (EPA:TVRB)
France
· Delayed Price · Currency is EUR 54.00
-3.50 (-6.09%)
Aug 29, 2025, 11:30 AM CET
Téléverbier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -6.09% | 1 |
| Aug 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Aug 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 5.50% | 1 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 22 |
| Aug 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 41 |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.88% | 171 |
| Aug 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 40 |
| Aug 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | 150 |
| Aug 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 9 |
| Jul 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | 3 |
| Jul 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 236 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,153 |
| Jun 27, 2025 | 57.00 | 57.00 | 50.00 | 50.00 | 50.00 | -12.28% | 2,105 |
| Jun 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 145 |
| Jun 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |