Skip to main content
logo
Vantiva S.A. (EPA:VANTI)
France flag France · Delayed Price · Currency is EUR
0.0922
-0.0008 (-0.86%)
Aug 21, 2026, 5:35 PM CET

Vantiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.100.100.090.09--0.86%98,934
Aug 20, 20260.100.100.090.090.09-1.48%245,496
Aug 19, 20260.100.100.090.090.09-1.46%52,548
Aug 18, 20260.100.100.090.100.102.57%20,992
Aug 17, 20260.100.100.090.090.09-1.16%118,452
Aug 14, 20260.090.100.090.090.091.07%109,874
Aug 13, 20260.100.100.090.090.09-1.58%52,475
Aug 12, 20260.100.100.090.100.10-1.14%90,876
Aug 11, 20260.100.100.100.100.10-1.54%43,843
Aug 10, 20260.100.100.100.100.10-27,114
Aug 7, 20260.100.100.100.100.10-1.01%27,278
Aug 6, 20260.100.100.100.100.101.02%23,880
Aug 5, 20260.100.100.100.100.101.35%55,549
Aug 4, 20260.100.100.100.100.10-2.43%31,168
Aug 3, 20260.100.100.100.100.102.28%25,614
Jul 31, 20260.100.100.100.100.10-7.03%73,436
Jul 30, 20260.100.100.100.100.106.57%280,654
Jul 29, 20260.100.100.100.100.101.88%135,197
Jul 28, 20260.100.100.100.100.101.16%45,073
Jul 27, 20260.090.100.090.090.091.07%11,616
Jul 24, 20260.090.100.090.090.090.11%18,657
Jul 23, 20260.100.100.090.090.090.32%44,507
Jul 22, 20260.090.100.090.090.09-0.96%16,322
Jul 21, 20260.090.100.090.090.093.30%99,046
Jul 20, 20260.100.100.090.090.09-8.73%357,031
Jul 17, 20260.090.100.090.100.101.01%7,383
Jul 16, 20260.100.100.090.100.10-1.30%625,130
Jul 15, 20260.100.100.100.100.10-0.60%77,332
Jul 14, 20260.100.100.100.100.100.20%2,065
Jul 13, 20260.100.100.100.100.10-4.02%180,584
Jul 10, 20260.100.100.100.100.100.97%84,838
Jul 9, 20260.100.100.100.100.100.58%15,080
Jul 8, 20260.100.100.100.100.10-0.77%7,442
Jul 7, 20260.100.100.100.100.10-0.19%37,520
Jul 6, 20260.100.100.100.100.102.36%19,738
Jul 3, 20260.100.100.100.100.100.40%52,448
Jul 2, 20260.100.100.100.100.10-0.78%252,056
Jul 1, 20260.100.100.100.100.10-57,184
Jun 30, 20260.110.110.100.100.10-2.86%3,432
Jun 29, 20260.100.110.100.110.111.35%147,537
Jun 26, 20260.100.100.100.100.100.97%130,791
Jun 25, 20260.100.100.100.100.100.59%5,669
Jun 24, 20260.100.100.100.100.10-0.97%12,273
Jun 23, 20260.100.100.100.100.100.98%29,105
Jun 22, 20260.100.100.100.100.10-1.16%10,872
Jun 19, 20260.100.100.100.100.100.58%31,468
Jun 18, 20260.100.100.100.100.100.98%32,582
Jun 17, 20260.100.100.100.100.10-0.39%33,765
Jun 16, 20260.100.100.100.100.10-1.73%17,168
Jun 15, 20260.100.100.100.100.102.17%34,227