Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 2.500
-0.160 (-6.02%)
Oct 22, 2026, 3:54 PM CEST
Vitura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.70 | 2.80 | 2.50 | 2.50 | 2.50 | -6.02% | 501 |
| Oct 21, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | 4.72% | 824 |
| Oct 20, 2026 | 2.76 | 2.76 | 2.50 | 2.54 | 2.54 | -7.97% | 700 |
| Oct 19, 2026 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -4.83% | 294 |
| Oct 16, 2026 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -9.38% | 300 |
| Oct 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1 |
| Oct 14, 2026 | 3.16 | 3.20 | 2.86 | 3.20 | 3.20 | 1.27% | 374 |
| Oct 13, 2026 | 3.00 | 3.20 | 3.00 | 3.16 | 3.16 | - | 1,288 |
| Oct 12, 2026 | 3.76 | 3.76 | 3.06 | 3.16 | 3.16 | -17.71% | 4,089 |
| Oct 9, 2026 | 4.14 | 4.14 | 3.84 | 3.84 | 3.84 | -7.25% | 104 |
| Oct 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Oct 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Oct 6, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 3.50% | 51 |
| Oct 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| 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 |