Vaziva Société anonyme (EPA:ALVAZ)
France · Delayed Price · Currency is EUR 31.00
0.00 (0.00%)
Aug 19, 2026, 11:32 AM CET
Vaziva Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 310 |
| Jul 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 255 |
| Jul 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 439 |
| Jul 21, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 220 |
| Jul 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jul 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | 211 |
| Jul 16, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 1.82% | 48 |
| Jul 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | 110 |
| Jul 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jul 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | 1 |
| Jul 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 205 |
| Jul 9, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | 1.21% | 75 |
| Jul 8, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 230 |
| Jul 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | 6 |
| Jul 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 99 |
| Jul 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | 134 |
| Jul 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 1, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 0.59% | 96 |
| Jun 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 224 |
| Jun 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 5 |
| Jun 26, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | 246 |
| Jun 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jun 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 189 |
| Jun 23, 2026 | 33.00 | 34.60 | 33.00 | 34.60 | 34.60 | 1.76% | 332 |
| Jun 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 150 |
| Jun 19, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.72% | 476 |
| Jun 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 135 |
| Jun 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 230 |
| Jun 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | 292 |
| Jun 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 271 |
| Jun 12, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.94% | 794 |