Vitura SA (EPA:VTR)
France · Delayed Price · Currency is EUR 4.060
+0.040 (1.00%)
Jul 13, 2026, 9:31 AM CET
Vitura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |