Vaziva Société anonyme (EPA:ALVAZ)
France · Delayed Price · Currency is EUR 38.20
+0.20 (0.53%)
Apr 2, 2026, 4:30 PM CET
Vaziva Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 355 |
| Apr 1, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -1.55% | 294 |
| Mar 31, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 75 |
| Mar 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 269 |
| Mar 27, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 2.11% | 423 |
| Mar 26, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 161 |
| Mar 25, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 2.73% | 177 |
| Mar 24, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | 291 |
| Mar 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 209 |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 34 |
| Mar 19, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | - | 223 |
| Mar 18, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -2.16% | 381 |
| Mar 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 41 |
| Mar 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 126 |
| Mar 13, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -2.56% | 366 |
| Mar 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 142 |
| Mar 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 4 |
| Mar 10, 2026 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | 2.65% | 331 |
| Mar 9, 2026 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 2.72% | 373 |
| Mar 6, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | - | 296 |
| Mar 5, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | -2.13% | 371 |
| Mar 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.59% | 101 |
| Mar 3, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | 276 |
| Mar 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 105 |
| Feb 27, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 352 |
| Feb 26, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.04% | 104 |
| Feb 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | 398 |
| Feb 24, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -2.63% | 132 |
| Feb 23, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | 301 |
| Feb 20, 2026 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | 1.07% | 363 |
| Feb 19, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 2.19% | 450 |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | 176 |
| Feb 17, 2026 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | -1.06% | 386 |
| Feb 16, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -1.05% | 241 |
| Feb 13, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 276 |
| Feb 12, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 226 |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 175 |
| Feb 10, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 0.52% | 546 |
| Feb 9, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -4.90% | 372 |
| Feb 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | 229 |
| Feb 5, 2026 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | -0.48% | 572 |
| Feb 4, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 1.95% | 629 |
| Feb 3, 2026 | 38.40 | 41.00 | 38.40 | 41.00 | 41.00 | 3.02% | 462 |
| Feb 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | 303 |
| Jan 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | 305 |
| Jan 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.40% | 343 |
| Jan 28, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | 595 |
| Jan 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 151 |
| Jan 26, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -4.23% | 451 |
| Jan 23, 2026 | 35.80 | 37.80 | 35.80 | 37.80 | 37.80 | 4.42% | 393 |