Vantea SMART S.p.A. (BIT:VNT)
Italy · Delayed Price · Currency is EUR 0.9620
-0.0160 (-1.64%)
Jan 22, 2026, 5:24 PM CET
Vantea SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | - | 1.23% | 3,921 |
| 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 | - | - |
| Dec 16, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.49% | 42 |
| Dec 15, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 1,645 |
| Dec 12, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 3.48% | 20 |
| Dec 11, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -3.37% | 7,970 |
| Dec 10, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 0.48% | 6,020 |
| Dec 9, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -0.48% | 1,219 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 21 |
| Dec 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 5,020 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 4,330 |
| Dec 3, 2025 | 0.99 | 1.03 | 0.96 | 1.02 | 1.02 | -0.97% | 10,040 |
| Dec 2, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 5,630 |
| Dec 1, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -0.48% | 6,291 |
| Nov 28, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 1.95% | 170 |
| Nov 27, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 1,020 |
| Nov 26, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 1,580 |
| Nov 25, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 1,762 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 4,884 |
| 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 |