Skip to main content
logo
Vantiva S.A. (EPA:VANTI)
France flag France · Delayed Price · Currency is EUR
0.1040
+0.0022 (2.16%)
May 14, 2026, 5:35 PM CET

Vantiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20260.100.100.100.100.10-3.23%34,827
May 12, 20260.100.110.100.110.113.14%11,092
May 11, 20260.100.100.100.100.10-1.16%121,152
May 8, 20260.100.100.100.100.101.38%104,966
May 7, 20260.100.110.100.100.10-2.49%211,022
May 6, 20260.100.110.100.100.101.36%31,368
May 5, 20260.100.110.100.100.10-4.10%53,713
May 4, 20260.110.110.100.110.11-0.56%132,157
Apr 30, 20260.110.110.110.110.113.85%234,512
Apr 29, 20260.110.110.100.100.100.97%20,285
Apr 28, 20260.100.110.100.100.10-4.63%67,243
Apr 27, 20260.110.110.110.110.113.25%26,876
Apr 24, 20260.100.110.100.100.10-1.13%111,032
Apr 23, 20260.110.110.100.110.11-3.82%91,935
Apr 22, 20260.110.110.110.110.11-0.36%23,238
Apr 21, 20260.110.110.100.110.110.36%55,468
Apr 20, 20260.100.120.100.110.118.91%442,037
Apr 17, 20260.100.110.100.100.101.00%660,173
Apr 16, 20260.090.100.090.100.108.81%426,627
Apr 15, 20260.090.090.090.090.09-0.11%33,062
Apr 14, 20260.090.090.090.090.09-79,639
Apr 13, 20260.090.090.090.090.09-1.08%75,157
Apr 10, 20260.090.090.090.090.09-1.69%322,088
Apr 9, 20260.100.100.090.090.09-3.47%262,791
Apr 8, 20260.100.100.100.100.10-0.81%83,035
Apr 7, 20260.100.100.100.100.10-0.10%193,582
Apr 2, 20260.100.100.100.100.10-0.10%27,978
Apr 1, 20260.090.100.090.100.104.21%61,974
Mar 31, 20260.100.100.100.100.10-4.90%123,419
Mar 30, 20260.100.100.090.100.10-3.01%204,342
Mar 27, 20260.100.100.100.100.10-1.34%88,927
Mar 26, 20260.100.100.100.100.102.35%95,905
Mar 25, 20260.100.110.100.100.100.99%35,117
Mar 24, 20260.110.110.100.100.10-2.88%121,052
Mar 23, 20260.110.110.100.100.10-3.70%54,234
Mar 20, 20260.110.110.100.110.11-0.55%68,798
Mar 19, 20260.110.110.110.110.11-1.81%69,900
Mar 18, 20260.110.110.110.110.110.73%23,848
Mar 17, 20260.110.110.110.110.11-2.49%198,290
Mar 16, 20260.110.110.110.110.110.54%35,923
Mar 13, 20260.110.110.110.110.11-2.10%163,609
Mar 12, 20260.110.110.110.110.112.14%39,238
Mar 11, 20260.110.110.110.110.110.54%42,214
Mar 10, 20260.110.110.110.110.110.18%21,404
Mar 9, 20260.110.110.110.110.11-1.42%129,630
Mar 6, 20260.110.120.110.110.11-0.18%29,989
Mar 5, 20260.110.120.110.110.11-0.53%296,584
Mar 4, 20260.110.110.110.110.11-0.35%31,075
Mar 3, 20260.110.120.110.110.11-1.38%41,578
Mar 2, 20260.120.120.110.120.120.52%66,653