Vaziva Société anonyme (EPA:ALVAZ)
France · Delayed Price · Currency is EUR 34.00
+0.40 (1.19%)
Jun 3, 2026, 4:30 PM CET
Vaziva Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | 274 |
| May 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | 50 |
| May 20, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | - | 316 |
| May 19, 2026 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | 12.67% | 153 |
| May 18, 2026 | 35.00 | 35.00 | 30.00 | 30.00 | 30.00 | -14.29% | 152 |
| May 15, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 0.57% | 142 |
| May 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 6 |
| May 13, 2026 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 2.35% | 222 |
| May 12, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -2.30% | 126 |
| May 11, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | -0.57% | 385 |
| May 8, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 3 |
| May 7, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | -5.56% | 1,065 |
| May 6, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -4.76% | 1,450 |
| May 5, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | - | 222 |
| May 4, 2026 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | 2.16% | 268 |
| Apr 30, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -2.63% | 350 |
| Apr 29, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.56% | 304 |
| Apr 28, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 470 |
| Apr 27, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | - | 349 |
| Apr 24, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 237 |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 513 |
| Apr 22, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | 251 |
| Apr 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 151 |
| Apr 20, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | - | 200 |
| Apr 17, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 1.10% | 238 |
| Apr 16, 2026 | 38.00 | 38.00 | 36.40 | 36.40 | 36.40 | 1.11% | 471 |
| Apr 15, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | - | 43 |
| Apr 14, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -1.64% | 435 |
| Apr 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | 248 |
| Apr 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | 626 |
| Apr 9, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -2.13% | 295 |
| Apr 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 163 |
| Apr 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 211 |
| Apr 2, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 355 |
| Apr 1, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -1.55% | 294 |
| Mar 31, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 75 |
| Mar 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 269 |
| Mar 27, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 2.11% | 423 |
| Mar 26, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 161 |
| Mar 25, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 2.73% | 177 |
| Mar 24, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | 291 |
| Mar 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 209 |