Vantea SMART S.p.A. (BIT:VNT)
Italy · Delayed Price · Currency is EUR 0.9320
+0.0400 (4.48%)
Mar 3, 2026, 5:55 PM CET
Vantea SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.90 | 0.93 | 0.87 | 0.93 | - | 4.48% | 18,605 |
| Mar 2, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.29% | 5,434 |
| Feb 27, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.43% | 583 |
| Feb 26, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -0.64% | 4,290 |
| Feb 25, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.64% | 10,376 |
| Feb 24, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 0.43% | 5,580 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.43% | 968 |
| Feb 20, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | - | 5,612 |
| Feb 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | 7,086 |
| Feb 18, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | -0.43% | 2,230 |
| Feb 17, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.21% | 1,850 |
| Feb 16, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -1.88% | 11,580 |
| Feb 13, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 1.05% | 3,450 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.42% | 2,500 |
| Feb 11, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 0.63% | 10,260 |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 9, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.84% | 8,707 |
| Feb 6, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.42% | 10,850 |
| Feb 5, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.21% | 4,046 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 5,327 |
| Feb 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.62% | 2,200 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | 1,000 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 5,410 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.43% | 4,520 |
| Jan 28, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | - | 10,613 |
| Jan 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 26, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 550 |
| Jan 23, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.87% | 8,972 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.64% | 5,343 |
| Jan 21, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.73% | 1,294 |
| Jan 20, 2026 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | 2.37% | 7,729 |
| Jan 19, 2026 | 0.98 | 1.01 | 0.93 | 0.93 | 0.93 | -4.12% | 32,758 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 5,560 |
| Jan 15, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 1.01% | 24,931 |
| Jan 14, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 10,936 |
| Jan 13, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.47% | 2,642 |
| Jan 12, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -0.50% | 8,911 |
| Jan 9, 2026 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 5,240 |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,000 |
| Jan 7, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | -0.97% | 9,881 |
| Jan 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 5, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 137 |
| Jan 2, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 3,990 |
| Dec 30, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | -0.99% | 26,024 |
| Dec 29, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 6,866 |
| Dec 23, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 6,911 |
| Dec 22, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 4,180 |
| Dec 19, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | - | 4,530 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.42% | 1,995 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |