Skip to main content
logo
Vantiva S.A. (EPA:VANTI)
France flag France · Delayed Price · Currency is EUR
0.0760
0.00 (0.00%)
Oct 2, 2026, 5:35 PM CET

Vantiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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