Vantea SMART S.p.A. (BIT:VNT)
Italy · Delayed Price · Currency is EUR 1.145
-0.010 (-0.87%)
Aug 13, 2025, 12:00 PM CET
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -1.29% | 4,817 |
| Aug 12, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 4,589 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 5,000 |
| Aug 8, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 4,811 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 3,546 |
| Aug 6, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 1,800 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 4, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 1,071 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 1,500 |
| Jul 31, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 0.85% | 3,693 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 12,864 |
| Jul 29, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 1,364 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 10,111 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 8,500 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 5,528 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,961 |
| Jul 22, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 1,700 |
| Jul 21, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 11,629 |
| Jul 18, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | -0.84% | 9,298 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 2,298 |
| Jul 16, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 2,000 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 250 |
| Jul 14, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 800 |
| Jul 11, 2025 | 1.20 | 1.21 | 1.13 | 1.21 | 1.21 | 0.83% | 16,040 |
| Jul 10, 2025 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 11,402 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 15,207 |
| Jul 8, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 1,300 |
| Jul 7, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 4,320 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.19 | -1.63% | 14,474 |
| Jul 3, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.20 | -2.38% | 14,711 |
| Jul 2, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.24 | - | 7,350 |
| Jul 1, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.23 | -1.56% | 21,220 |
| Jun 30, 2025 | 1.27 | 1.28 | 1.21 | 1.28 | 1.25 | 0.79% | 44,775 |
| Jun 27, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.24 | 0.79% | 7,459 |
| Jun 26, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.24 | 0.80% | 6,943 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.22 | - | 12,432 |
| Jun 24, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.22 | 2.46% | 12,687 |
| Jun 23, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.19 | - | 4,241 |
| Jun 20, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | 1.19 | -1.61% | 10,059 |
| Jun 19, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.21 | 0.81% | 12,172 |
| Jun 18, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.20 | - | 9,373 |
| Jun 17, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.20 | 0.82% | 8,017 |
| Jun 16, 2025 | 1.20 | 1.23 | 1.17 | 1.22 | 1.19 | -0.81% | 5,222 |
| Jun 13, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.20 | -0.81% | 4,003 |
| Jun 12, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.21 | 0.81% | 8,938 |
| Jun 11, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.20 | 2.50% | 12,644 |
| Jun 10, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.18 | -2.44% | 12,560 |
| Jun 9, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.20 | 0.82% | 10,113 |
| Jun 6, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | 0.83% | 1,499 |
| Jun 5, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.19 | - | 5,770 |