Vantea SMART S.p.A. (BIT:VNT)
Italy · Delayed Price · Currency is EUR 1.030
-0.005 (-0.48%)
Nov 21, 2025, 4:12 PM CET
Vantea SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | -0.48% | 6,620 |
| Nov 20, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.99% | 580 |
| Nov 19, 2025 | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | -2.43% | 7,957 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 2,493 |
| Nov 17, 2025 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | - | 3,031 |
| Nov 14, 2025 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -0.48% | 11,620 |
| Nov 13, 2025 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | 0.98% | 12,809 |
| Nov 12, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -2.84% | 17,780 |
| Nov 11, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -0.47% | 750 |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,100 |
| Nov 7, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 1,050 |
| Nov 6, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.47% | 2,100 |
| Nov 5, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | - | 2,750 |
| Nov 4, 2025 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -0.47% | 6,160 |
| Nov 3, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -0.47% | 5,079 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.03 | 1.08 | 1.08 | - | 11,353 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | 0.47% | 5,718 |
| Oct 29, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.47% | 1,160 |
| Oct 28, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.90% | 1,950 |
| Oct 27, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -2.31% | 9,134 |
| Oct 24, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 1,251 |
| Oct 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 22, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 4,484 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.02 | 1.08 | 1.08 | -2.26% | 7,307 |
| Oct 20, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 8,960 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 2,403 |
| Oct 16, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -0.45% | 110 |
| Oct 15, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.45% | 11,990 |
| Oct 14, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 2,200 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 3,750 |
| Oct 10, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | 5,750 |
| Oct 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,498 |
| Oct 8, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 4,377 |
| Oct 7, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 5,500 |
| Oct 6, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.81% | 3,610 |
| Oct 3, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 8,272 |
| Oct 2, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -0.45% | 19,208 |
| Oct 1, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 4,296 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 3,570 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 4,400 |
| 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 | -2.22% | 3,000 |
| Sep 23, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 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 | -0.45% | 1,200 |
| Sep 17, 2025 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | -1.34% | 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 | -1.32% | 11,400 |