Vantiva S.A. (EPA:VANTI)
France · Delayed Price · Currency is EUR 0.1120
-0.0024 (-2.10%)
At close: Mar 13, 2026
Vantiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.10% | 163,609 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.14% | 39,238 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.54% | 42,214 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 21,404 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.42% | 129,630 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.18% | 29,989 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.53% | 296,584 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.35% | 31,075 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.38% | 41,578 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.52% | 66,653 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.23% | 33,037 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.05% | 402,285 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 84,256 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.35% | 107,826 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.39% | 95,845 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.17% | 11,198 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.70% | 176,225 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.70% | 115,185 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.17% | 119,219 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 84,543 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.18% | 43,584 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.52% | 40,081 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 151,396 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.88% | 36,909 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.27% | 13,758 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.69% | 257,686 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.20% | 71,671 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.17% | 134,891 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.92% | 206,041 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.05% | 29,849 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.56% | 39,637 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 77,277 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 174,777 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 143,998 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 73,002 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 77,309 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.50% | 56,221 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.67% | 190,782 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 86,484 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 59,928 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 108,275 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.22% | 158,713 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 108,544 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 101,549 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 222,078 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 21,924 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 102,854 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.83% | 79,253 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.66% | 538,186 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.09% | 375,867 |