Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 4.300
+0.080 (1.90%)
Aug 21, 2026, 9:13 AM CET
Vitura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4.26 | 4.28 | 4.12 | 4.12 | 4.12 | -3.29% | 416 |
| Jul 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 1 |
| Jul 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 1 |
| Jul 21, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 1.44% | 31 |
| Jul 20, 2026 | 4.26 | 4.50 | 4.18 | 4.18 | 4.18 | -1.88% | 285 |
| Jul 17, 2026 | 4.44 | 4.44 | 4.26 | 4.26 | 4.26 | -4.05% | 462 |
| Jul 16, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 3.74% | 463 |
| Jul 15, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 21 |
| Jul 14, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 4.43% | 391 |
| Jul 13, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 21 |
| Jul 10, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.01% | 17 |
| Jul 9, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 21 |
| Jul 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 20 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Jul 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Jul 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 1, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 2 |
| Jun 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1 |
| Jun 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jun 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1 |
| Jun 25, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 121 |
| Jun 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| 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 |