Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 4.000
-0.020 (-0.50%)
Oct 2, 2026, 5:17 PM CET
Vitura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 5 |
| Oct 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | 117 |
| Sep 30, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 3.48% | 51 |
| Sep 29, 2026 | 4.16 | 4.16 | 4.02 | 4.02 | 4.02 | -6.51% | 85 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.44% | 90 |
| Sep 25, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 42 |
| Sep 24, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.99% | 21 |
| Sep 23, 2026 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | -4.72% | 286 |
| Sep 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1 |
| Sep 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 20 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 51 |
| Sep 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Sep 16, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 21 |
| Sep 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Sep 1, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 21 |
| Aug 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Aug 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Aug 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Aug 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Aug 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | 51 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.16 | 4.22 | 4.22 | -5.38% | 422 |
| Aug 19, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.04% | 161 |
| Aug 18, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | 0.88% | 51 |
| Aug 17, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 130 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.34 | 4.60 | 4.60 | -4.17% | 866 |
| Aug 13, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.83% | 301 |
| Aug 12, 2026 | 5.40 | 5.40 | 4.94 | 4.94 | 4.94 | -8.52% | 322 |
| Aug 11, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 51 |
| Aug 10, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 3.77% | 1,290 |
| Aug 7, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 535 |
| Aug 6, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 139 |
| Aug 5, 2026 | 4.78 | 4.98 | 4.78 | 4.98 | 4.98 | 4.62% | 343 |
| Aug 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | 228 |
| Aug 3, 2026 | 4.26 | 4.62 | 4.26 | 4.62 | 4.62 | 8.45% | 217 |
| Jul 31, 2026 | 4.40 | 4.46 | 4.26 | 4.26 | 4.26 | -3.18% | 154 |
| Jul 30, 2026 | 4.18 | 4.46 | 4.18 | 4.40 | 4.40 | 4.76% | 630 |
| Jul 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Jul 28, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 21 |
| Jul 27, 2026 | 4.42 | 4.42 | 4.12 | 4.16 | 4.16 | 0.97% | 303 |