Vaziva Société anonyme (EPA:ALVAZ)
France · Delayed Price · Currency is EUR 23.00
+0.60 (2.68%)
Oct 2, 2026, 4:30 PM CET
Vaziva Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 2.68% | 231 |
| Oct 1, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 59 |
| Sep 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | 45 |
| Sep 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 371 |
| Sep 28, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | 410 |
| Sep 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 439 |
| Sep 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 167 |
| Sep 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 795 |
| Sep 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 845 |
| Sep 21, 2026 | 20.20 | 22.80 | 20.20 | 22.80 | 22.80 | -2.56% | 1,246 |
| Sep 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | 396 |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 342 |
| Sep 16, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 321 |
| Sep 15, 2026 | 26.80 | 26.80 | 25.80 | 25.80 | 25.80 | -2.27% | 471 |
| Sep 14, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -3.65% | 229 |
| Sep 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 27 |
| Sep 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | 300 |
| Sep 9, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.78% | 250 |
| Sep 8, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -0.69% | 333 |
| Sep 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 252 |
| Sep 4, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -1.34% | 225 |
| Sep 3, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -3.87% | 125 |
| Sep 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 31, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 25 |
| Aug 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 5 |
| Aug 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 150 |
| Aug 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 100 |
| Aug 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | 208 |
| Aug 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | 5 |
| Aug 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 97 |
| Aug 12, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -0.64% | 136 |
| Aug 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | 7 |
| Aug 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 78 |
| Aug 5, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 6.00% | 167 |
| Aug 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 387 |
| Aug 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 183 |
| Jul 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | 100 |
| Jul 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 47 |
| Jul 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 267 |
| Jul 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 190 |