Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 5.85
-0.15 (-2.50%)
Sep 26, 2025, 10:49 AM CET
Vitura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 51 |
| Sep 25, 2025 | 5.45 | 6.00 | 5.45 | 6.00 | 6.00 | 10.09% | 423 |
| Sep 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1 |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1 |
| Sep 22, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 6 |
| Sep 19, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 5 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | 70 |
| Sep 17, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 36 |
| Sep 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Sep 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1 |
| Sep 11, 2025 | 5.50 | 5.65 | 5.50 | 5.50 | 5.50 | -4.35% | 196 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 71 |
| Sep 9, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 71 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 13 |
| Sep 5, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 14 |
| Sep 4, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 16 |
| Sep 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 6 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 6 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 6 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2 |
| Aug 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 21, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 13 |
| Aug 20, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 16 |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Aug 18, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 2 |
| Aug 15, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 2 |
| Aug 14, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 2 |
| Aug 13, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 2 |
| 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 |