Vaziva Société anonyme (EPA:ALVAZ)
France · Delayed Price · Currency is EUR 25.00
+0.20 (0.81%)
Nov 11, 2026, 4:30 PM CET
Vaziva Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 83 |
| Nov 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | 210 |
| Nov 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 100 |
| Nov 6, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -3.31% | 332 |
| Nov 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | 27 |
| Nov 4, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | -0.80% | 75 |
| Nov 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 50 |
| Nov 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 50 |
| Oct 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | 52 |
| Oct 29, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.17% | 762 |
| Oct 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | 251 |
| Oct 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 6 |
| Oct 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | 555 |
| Oct 20, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | 23 |
| Oct 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 174 |
| Oct 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 134 |
| Oct 15, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 278 |
| Oct 14, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 585 |
| Oct 13, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 333 |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 276 |
| Oct 9, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 1.63% | 530 |
| Oct 8, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 241 |
| Oct 7, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 758 |
| Oct 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 88 |
| Oct 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 553 |
| 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 |