Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 5.85
+0.05 (0.86%)
Aug 13, 2025, 4:32 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Aug 12, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 2 |
| Aug 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 116 |
| Aug 7, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 62 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 6 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 6 |
| Jul 30, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 931 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 401 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Jul 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Jul 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Jul 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Jul 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | 410 |
| Jul 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 6 |
| Jul 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 6 |
| Jul 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jul 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jul 4, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | 45 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 38 |
| Jul 2, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 11 |
| Jul 1, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 26 |
| Jun 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1 |
| Jun 27, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 52 |
| Jun 26, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 41 |
| Jun 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| Jun 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| Jun 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 5 |
| Jun 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jun 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jun 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jun 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jun 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jun 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Jun 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Jun 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jun 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 3 |
| Jun 9, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 694 |
| Jun 6, 2025 | 6.05 | 6.35 | 6.05 | 6.10 | 6.10 | 0.83% | 69 |
| Jun 5, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 16 |