Skip to main content
logo
Vantiva S.A. (EPA:VANTI)
France flag France · Delayed Price · Currency is EUR
0.0840
+0.0011 (1.33%)
Oct 22, 2026, 5:35 PM CEST

Vantiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20260.080.080.080.080.081.33%30,476
Oct 21, 20260.080.080.080.080.087.66%132,675
Oct 20, 20260.080.080.080.080.08-3.02%37,010
Oct 19, 20260.080.080.080.080.08-3.17%10,279
Oct 16, 20260.070.080.070.080.0810.51%116,449
Oct 15, 20260.070.080.070.070.07-1.72%19,954
Oct 14, 20260.080.080.070.080.08-1.82%39,651
Oct 13, 20260.070.080.070.080.082.53%30,820
Oct 12, 20260.080.080.080.080.081.49%115,605
Oct 9, 20260.070.080.070.070.070.14%48,657
Oct 8, 20260.070.080.070.070.07-1.60%34,759
Oct 7, 20260.070.080.070.080.08-0.27%68,052
Oct 6, 20260.080.080.070.080.08-2.08%205,226
Oct 5, 20260.080.080.070.080.081.05%63,647
Oct 2, 20260.080.080.080.080.08-34,888
Oct 1, 20260.080.080.070.080.08-1.43%282,885
Sep 30, 20260.080.080.080.080.08-1.53%12,645
Sep 29, 20260.080.080.080.080.081.42%143,489
Sep 28, 20260.080.080.080.080.08-1.03%192,056
Sep 25, 20260.080.080.080.080.08-2.13%109,240
Sep 24, 20260.080.080.080.080.08-1.60%479,533
Sep 23, 20260.080.080.080.080.08-1.22%176,946
Sep 22, 20260.080.090.080.080.08-0.97%92,876
Sep 21, 20260.090.090.080.080.08-2.59%246,712
Sep 18, 20260.090.090.090.090.09-4.28%263,952
Sep 17, 20260.090.090.090.090.090.91%62,552
Sep 16, 20260.090.090.090.090.09-1.90%9,948
Sep 15, 20260.090.090.090.090.090.11%66,267
Sep 14, 20260.090.090.090.090.090.22%39,120
Sep 11, 20260.090.090.090.090.090.45%2,653
Sep 10, 20260.090.090.090.090.09-1.11%38,741
Sep 9, 20260.090.100.090.090.093.69%79,422
Sep 8, 20260.090.090.090.090.090.35%50,626
Sep 7, 20260.090.090.090.090.090.46%80,249
Sep 4, 20260.090.090.090.090.090.12%60,673
Sep 3, 20260.090.090.080.090.09-3.59%376,971
Sep 2, 20260.100.100.090.090.09-2.73%661,982
Sep 1, 20260.090.100.090.090.090.11%88,266
Aug 31, 20260.100.100.090.090.09-1.08%306,868
Aug 28, 20260.090.090.090.090.090.54%2,920
Aug 27, 20260.090.090.090.090.090.44%19,770
Aug 26, 20260.100.100.090.090.09-2.76%240,764
Aug 25, 20260.090.090.090.090.092.50%44,663
Aug 24, 20260.090.100.090.090.09-0.22%62,538
Aug 21, 20260.100.100.090.090.09-0.86%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