Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 3.820
+0.040 (1.06%)
Feb 20, 2026, 2:15 PM CET
Vitura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 3 |
| Feb 19, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 1.07% | 21 |
| Feb 18, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -2.60% | 27 |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 71 |
| Feb 13, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 6 |
| Feb 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 1 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 468 |
| Feb 10, 2026 | 3.68 | 3.84 | 3.68 | 3.82 | 3.82 | 3.24% | 440 |
| Feb 9, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | -3.65% | 371 |
| Feb 6, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 31 |
| Feb 5, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 21 |
| Feb 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Feb 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Feb 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 14, 2026 | 3.82 | 3.82 | 3.70 | 3.82 | 3.82 | - | 289 |
| Jan 13, 2026 | 3.72 | 3.84 | 3.68 | 3.82 | 3.82 | 2.69% | 1,370 |
| Jan 12, 2026 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 3.91% | 4,033 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.52 | 3.58 | 3.58 | -0.56% | 136 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 107 |
| Jan 6, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -1.64% | 1,524 |
| Jan 5, 2026 | 3.76 | 3.80 | 3.66 | 3.66 | 3.66 | -2.14% | 388 |
| Jan 2, 2026 | 3.76 | 3.86 | 3.74 | 3.74 | 3.74 | -0.53% | 71 |
| Dec 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | 1 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 5 |
| Dec 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 148 |
| Dec 24, 2025 | 3.54 | 3.78 | 3.54 | 3.76 | 3.76 | 6.82% | 86 |
| Dec 23, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 0.57% | 555 |
| Dec 22, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 2,323 |
| Dec 19, 2025 | 3.40 | 3.58 | 3.40 | 3.50 | 3.50 | 1.74% | 233 |
| Dec 18, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 2.99% | 302 |
| Dec 17, 2025 | 3.40 | 3.40 | 3.24 | 3.34 | 3.34 | -2.34% | 348 |
| Dec 16, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 621 |
| Dec 15, 2025 | 3.42 | 3.54 | 3.42 | 3.42 | 3.42 | 0.59% | 368 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.41% | 57 |
| Dec 11, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -3.83% | 156 |
| Dec 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 5 |