Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 3.840
+0.040 (1.05%)
Jun 23, 2026, 11:22 AM CET
Vitura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 22 |
| Jun 22, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -1.04% | 32 |
| Jun 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Jun 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Jun 17, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 21 |
| Jun 16, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 284 |
| Jun 15, 2026 | 3.98 | 3.98 | 3.68 | 3.88 | 3.88 | -2.51% | 103 |
| Jun 12, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 3.65% | 51 |
| Jun 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Jun 10, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | 10 |
| Jun 9, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.04% | 24 |
| Jun 8, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.03% | 13 |
| Jun 5, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.04% | 22 |
| Jun 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Jun 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Jun 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 1 |
| Jun 1, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 3.76% | 51 |
| May 29, 2026 | 4.02 | 4.02 | 3.72 | 3.72 | 3.72 | -7.46% | 85 |
| May 28, 2026 | 4.10 | 4.10 | 3.82 | 4.02 | 4.02 | -1.95% | 284 |
| May 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 26, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 8 |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 18, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 21 |
| May 15, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 11 |
| May 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 13, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 66 |
| May 12, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 21 |
| May 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| May 7, 2026 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 53 |
| May 6, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 55 |
| May 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| May 4, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 21 |
| Apr 30, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.05% | 21 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 131 |
| Apr 28, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 42 |
| Apr 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | 51 |
| Apr 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.09% | 768 |
| Apr 20, 2026 | 4.84 | 4.84 | 4.36 | 4.40 | 4.40 | -9.47% | 429 |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1 |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1 |
| Apr 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 1 |
| Apr 14, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 201 |