Vantiva S.A. (EPA:VANTI)
France · Delayed Price · Currency is EUR 0.1150
+0.0002 (0.17%)
At close: Feb 20, 2026
Vantiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.14% | 695,600 |
| Dec 31, 2025 | 0.13 | 0.16 | 0.12 | 0.14 | 0.14 | 14.75% | 2,200,754 |
| Dec 30, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 20.79% | 1,082,426 |
| Dec 29, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 22.57% | 1,186,674 |
| Dec 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.06% | 830,410 |
| Dec 23, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.30% | 626,846 |
| Dec 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.01% | 554,389 |
| Dec 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.67% | 382,931 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.68% | 370,017 |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 333,906 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.86% | 145,578 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.68% | 600,037 |
| Dec 12, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 481,324 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.54% | 212,759 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.56% | 50,983 |