Vantea SMART S.p.A. (BIT:VNT)
Italy · Delayed Price · Currency is EUR 1.100
-0.020 (-1.79%)
Sep 29, 2025, 10:34 AM CET
Vantea SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 2,500 |
| Sep 25, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | - | 10,507 |
| Sep 24, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 3,000 |
| Sep 23, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 6,783 |
| Sep 22, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 5,524 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Sep 18, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,200 |
| Sep 17, 2025 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | -0.89% | 9,833 |
| Sep 16, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 6,000 |
| Sep 15, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 11,400 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 5,299 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 17,874 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 4,413 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 5,780 |
| Sep 8, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 6,018 |
| Sep 5, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | - | 830 |
| Sep 4, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 3,777 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 3,850 |
| Sep 2, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 6,577 |
| Sep 1, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 2,018 |
| Aug 29, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 1,550 |
| Aug 28, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 3,009 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 5,204 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,159 |
| Aug 25, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 12,223 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 21, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 3,759 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 19, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | - | 4,753 |
| Aug 18, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 3,750 |
| Aug 14, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 18,076 |
| Aug 13, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 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 |