Vaziva Société anonyme (EPA:ALVAZ)
France · Delayed Price · Currency is EUR 30.00
0.00 (0.00%)
Jul 31, 2026, 4:54 PM CET
Vaziva Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | - | 223 |
| Jun 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 251 |
| Jun 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 137 |
| Jun 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | 135 |
| Jun 5, 2026 | 35.00 | 35.00 | 33.60 | 33.60 | 33.60 | -3.45% | 508 |
| Jun 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | 470 |
| Jun 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | 393 |
| Jun 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 180 |
| Jun 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | 567 |
| May 29, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 260 |
| May 28, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 234 |
| May 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | 455 |
| May 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 284 |
| May 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | 16 |