Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 4.440
+0.640 (16.84%)
Apr 2, 2026, 4:39 PM CET
Vitura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.82 | 4.44 | 3.82 | 4.44 | 4.44 | 16.84% | 435 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Mar 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 38 |
| Mar 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -5.08% | 471 |
| Mar 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1 |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 14 |
| Mar 20, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 3.65% | 91 |
| Mar 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 9, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 21 |
| Mar 6, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 151 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Mar 3, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 3 |
| Mar 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1 |
| Feb 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | - | 127 |
| Feb 25, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 51 |
| Feb 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Feb 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| 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 |