Vaziva Société anonyme (EPA:ALVAZ)

France flag France · Delayed Price · Currency is EUR
45.60
+0.20 (0.44%)
Sep 5, 2025, 11:30 AM CET

Vaziva Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202545.6045.6045.6045.6045.600.44%162
Sep 4, 202545.4045.4045.4045.4045.40-151
Sep 3, 202545.4045.4045.4045.4045.400.44%214
Sep 2, 202545.2045.2045.2045.2045.200.44%10
Sep 1, 202544.8045.0044.8045.0045.00-147
Aug 29, 202545.0045.0045.0045.0045.000.90%31
Aug 28, 202544.0044.6044.0044.6044.603.72%360
Aug 27, 202543.0043.0043.0043.0043.009.69%218
Aug 26, 202546.0046.0039.2039.2039.20-17.30%641
Aug 25, 202547.8047.8047.4047.4047.40-0.84%180
Aug 22, 202547.8047.8047.8047.8047.80-81
Aug 21, 202547.8047.8047.8047.8047.80-0.42%45
Aug 20, 202548.0048.0048.0048.0048.000.42%166
Aug 19, 202548.0048.0047.8047.8047.80-0.42%151
Aug 18, 202548.0048.0048.0048.0048.00-146
Aug 15, 202548.0048.0048.0048.0048.00-163
Aug 14, 202548.0048.0048.0048.0048.00-215
Aug 13, 202548.0048.0048.0048.0048.00-269
Aug 12, 202548.8048.8048.0048.0048.00-1.64%210
Aug 11, 202548.8048.8048.8048.8048.80-206
Aug 8, 202548.8048.8048.8048.8048.80-33
Aug 7, 202548.8048.8048.8048.8048.800.41%1,059
Aug 6, 202548.6048.6048.6048.6048.600.41%6
Aug 5, 202548.4048.4048.4048.4048.40-223
Aug 4, 202548.6048.6048.4048.4048.40-141
Aug 1, 202548.6048.6048.4048.4048.40-171
Jul 31, 202548.6048.6048.4048.4048.40-0.41%126
Jul 30, 202548.6048.6048.6048.6048.60-283
Jul 29, 202548.8048.8048.6048.6048.60-0.41%67
Jul 28, 202549.2049.2048.8048.8048.80-570
Jul 25, 202549.0049.0048.8048.8048.80-0.41%142
Jul 24, 202548.8049.0048.8049.0049.001.66%946
Jul 23, 202548.6048.6048.2048.2048.20-0.82%156
Jul 22, 202548.6048.6048.6048.6048.60-115
Jul 21, 202547.2048.6047.2048.6048.600.41%160
Jul 18, 202548.4048.4048.4048.4048.40-124
Jul 17, 202548.4048.4048.4048.4048.40-131
Jul 16, 202548.4048.4048.4048.4048.40-75
Jul 15, 202548.2048.4048.2048.4048.400.41%4
Jul 14, 202548.0048.2048.0048.2048.200.42%109
Jul 11, 202548.0048.0048.0048.0048.000.42%58
Jul 10, 202547.6047.8047.6047.8047.800.42%81
Jul 9, 202547.6047.6047.6047.6047.60-1
Jul 8, 202547.8047.8047.6047.6047.60-0.42%60
Jul 7, 202547.8047.8047.8047.8047.80-7
Jul 4, 202547.8047.8047.8047.8047.80-0.42%60
Jul 3, 202547.8048.0047.8048.0048.00-177
Jul 2, 202548.2048.2048.0048.0048.00-0.41%41
Jul 1, 202548.2048.2048.2048.2048.20-13
Jun 30, 202548.4048.4048.2048.2048.20-0.41%127