Skip to main content
logo
Vantiva S.A. (EPA:VANTI)
France flag France · Delayed Price · Currency is EUR
0.1030
+0.0010 (0.98%)
Jun 23, 2026, 5:35 PM CET

Vantiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20260.100.100.100.100.10-2.31%113,975
Jun 11, 20260.100.100.100.100.100.97%41,202
Jun 10, 20260.100.100.100.100.10-0.39%17,111
Jun 9, 20260.100.100.100.100.10-0.19%67,537
Jun 8, 20260.100.100.100.100.10-22,511
Jun 5, 20260.100.100.100.100.10-116,480
Jun 4, 20260.100.100.100.100.10-0.19%2,508
Jun 3, 20260.100.100.100.100.10-4,510
Jun 2, 20260.100.100.100.100.10-18,538
Jun 1, 20260.100.100.100.100.10-113,142
May 29, 20260.100.100.100.100.10-11,217
May 28, 20260.100.100.100.100.100.19%12,874
May 27, 20260.110.110.100.100.10-1.33%48,603
May 26, 20260.100.110.100.110.111.74%100,944
May 25, 20260.100.110.100.100.100.19%43,425
May 22, 20260.100.100.100.100.10-47,322
May 21, 20260.100.110.100.100.10-0.58%108,547
May 20, 20260.110.110.100.100.10-2.26%198,708
May 19, 20260.110.110.100.110.11-1.49%41,020
May 18, 20260.100.110.100.110.115.28%230,935
May 15, 20260.100.100.100.100.10-1.73%12,887
May 14, 20260.100.100.100.100.102.16%21,732
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